32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 184500 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 32258 |
| 3 | 20230821 | 184400 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20230821 | 184300 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20230821 | 184200 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20230821 | 184100 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20230821 | 184000 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20230821 | 183900 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20230821 | 183800 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20230821 | 183700 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20230821 | 183600 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20230821 | 183500 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20230821 | 183400 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20230821 | 183300 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20230821 | 183200 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20230821 | 183100 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20230821 | 183000 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20230821 | 182900 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20230821 | 182800 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20230821 | 182700 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20230821 | 182600 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20230821 | 182500 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20230821 | 182400 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20230821 | 182300 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20230821 | 182200 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20230821 | 182100 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20230821 | 182000 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20230821 | 181900 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20230821 | 181800 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20230821 | 181700 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20230821 | 181600 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20230821 | 181500 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 32258 |
| 33 | 20230821 | 181400 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20230821 | 181300 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20230821 | 181200 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20230821 | 181100 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20230821 | 181000 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20230821 | 180900 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20230821 | 180800 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20230821 | 180700 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20230821 | 180600 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20230821 | 180500 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20230821 | 180400 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20230821 | 180300 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20230821 | 180200 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20230821 | 180100 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20230821 | 180000 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20230821 | 175900 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20230821 | 175800 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20230821 | 175700 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20230821 | 175600 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20230821 | 175500 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20230821 | 175400 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20230821 | 175300 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20230821 | 175200 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20230821 | 175100 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20230821 | 175000 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20230821 | 174900 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20230821 | 174800 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20230821 | 174700 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20230821 | 174600 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20230821 | 174500 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 32258 |
| 63 | 20230821 | 174400 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20230821 | 174300 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20230821 | 174200 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20230821 | 174100 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20230821 | 174000 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20230821 | 173900 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20230821 | 173800 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20230821 | 173700 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20230821 | 173600 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20230821 | 173500 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20230821 | 173400 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20230821 | 173300 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20230821 | 173200 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20230821 | 173100 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20230821 | 173000 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20230821 | 172900 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20230821 | 172800 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20230821 | 172700 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20230821 | 172600 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20230821 | 172500 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20230821 | 172400 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20230821 | 172300 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20230821 | 172200 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20230821 | 172100 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20230821 | 172000 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20230821 | 171900 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20230821 | 171800 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20230821 | 171700 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20230821 | 171600 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20230821 | 171500 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 32258 |
| 93 | 20230821 | 171400 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20230821 | 171300 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20230821 | 171200 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20230821 | 171100 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20230821 | 171000 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20230821 | 170900 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20230821 | 170800 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20230821 | 170700 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20230821 | 170600 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20230821 | 170500 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20230821 | 170400 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20230821 | 170300 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20230821 | 170200 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20230821 | 170100 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20230821 | 170000 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20230821 | 165900 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20230821 | 165800 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20230821 | 165700 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20230821 | 165600 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20230821 | 165500 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20230821 | 165400 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20230821 | 165300 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20230821 | 165200 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20230821 | 165100 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20230821 | 165000 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20230821 | 164900 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20230821 | 164800 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20230821 | 164700 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20230821 | 164600 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20230821 | 164500 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 32258 |
| 123 | 20230821 | 164400 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20230821 | 164300 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20230821 | 164200 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20230821 | 164100 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20230821 | 164000 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20230821 | 163900 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20230821 | 163800 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20230821 | 163700 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20230821 | 163600 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20230821 | 163500 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20230821 | 163400 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20230821 | 163300 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20230821 | 163200 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20230821 | 163100 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20230821 | 163000 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20230821 | 162900 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20230821 | 162800 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20230821 | 162700 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20230821 | 162600 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20230821 | 162500 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20230821 | 162400 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20230821 | 162300 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20230821 | 162200 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20230821 | 162100 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20230821 | 162000 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20230821 | 161900 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20230821 | 161800 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20230821 | 161700 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20230821 | 161600 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20230821 | 161500 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 32258 |
| 153 | 20230821 | 161400 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20230821 | 161300 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20230821 | 161200 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20230821 | 161100 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20230821 | 161000 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20230821 | 160900 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20230821 | 160800 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20230821 | 160700 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20230821 | 160600 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20230821 | 160500 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20230821 | 160400 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20230821 | 160300 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20230821 | 160200 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20230821 | 160100 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20230821 | 160000 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20230821 | 155900 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20230821 | 155800 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20230821 | 155700 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20230821 | 155600 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20230821 | 155500 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20230821 | 155400 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20230821 | 155300 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20230821 | 155200 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20230821 | 155100 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20230821 | 155000 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20230821 | 154900 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20230821 | 154800 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20230821 | 154700 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20230821 | 154600 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20230821 | 154500 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 32258 |
| 183 | 20230821 | 154400 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20230821 | 154300 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20230821 | 154200 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20230821 | 154100 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20230821 | 154000 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20230821 | 153900 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20230821 | 153800 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20230821 | 153700 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20230821 | 153600 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20230821 | 153500 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20230821 | 153400 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20230821 | 153300 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20230821 | 153200 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20230821 | 153100 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20230821 | 153000 | 190202813950 | 46050 | 46050 | 46050 | 46050 | 32258 |
| 198 | 20230821 | 152900 | 188717333050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 199 | 20230821 | 152800 | 188717333050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 200 | 20230821 | 152700 | 188717333050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 201 | 20230821 | 152600 | 188717333050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 202 | 20230821 | 152500 | 188717333050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 203 | 20230821 | 152400 | 188717333050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 204 | 20230821 | 152300 | 188717333050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 205 | 20230821 | 152200 | 188717333050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 206 | 20230821 | 152100 | 188717333050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 207 | 20230821 | 152000 | 188717333050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 208 | 20230821 | 151900 | 188717333050 | 45850 | 45900 | 45900 | 45850 | 2493 |
| 209 | 20230821 | 151800 | 188602904400 | 45900 | 45750 | 45900 | 45750 | 2129 |
| 210 | 20230821 | 151700 | 188505340400 | 45800 | 45800 | 45800 | 45800 | 4 |
| 211 | 20230821 | 151600 | 188505157200 | 45750 | 45750 | 45800 | 45750 | 218 |
| 212 | 20230821 | 151500 | 188495183300 | 45750 | 45750 | 45750 | 45750 | 129 |
| 213 | 20230821 | 151400 | 188489281550 | 45800 | 45800 | 45800 | 45800 | 450 |
| 214 | 20230821 | 151300 | 188468671550 | 45800 | 45800 | 45800 | 45800 | 121 |
| 215 | 20230821 | 151200 | 188463129750 | 45800 | 45800 | 45800 | 45800 | 162 |
| 216 | 20230821 | 151100 | 188455710150 | 45800 | 45800 | 45800 | 45800 | 602 |
| 217 | 20230821 | 151000 | 188428138550 | 45850 | 45850 | 45850 | 45850 | 3167 |
| 218 | 20230821 | 150900 | 188282931600 | 45900 | 45800 | 45900 | 45800 | 4377 |
| 219 | 20230821 | 150800 | 188082128550 | 45900 | 45850 | 45900 | 45850 | 7244 |
| 220 | 20230821 | 150700 | 187749744900 | 45850 | 45800 | 45900 | 45800 | 7768 |
| 221 | 20230821 | 150600 | 187393539500 | 45800 | 45800 | 45850 | 45800 | 216 |
| 222 | 20230821 | 150500 | 187383646050 | 45800 | 45800 | 45850 | 45800 | 880 |
| 223 | 20230821 | 150400 | 187343340850 | 45800 | 45850 | 45850 | 45750 | 6906 |
| 224 | 20230821 | 150300 | 187027112650 | 45850 | 45900 | 45950 | 45800 | 43190 |
| 225 | 20230821 | 150200 | 185045501400 | 45900 | 45900 | 45950 | 45800 | 34470 |
| 226 | 20230821 | 150100 | 183463356100 | 45900 | 45900 | 45900 | 45850 | 13686 |
| 227 | 20230821 | 150000 | 182835406050 | 45900 | 45950 | 45950 | 45900 | 7874 |
| 228 | 20230821 | 145900 | 182473929950 | 45900 | 45850 | 45950 | 45850 | 6396 |
| 229 | 20230821 | 145800 | 182180276300 | 45900 | 45900 | 45900 | 45850 | 6797 |
| 230 | 20230821 | 145700 | 181868412250 | 45900 | 45900 | 45900 | 45850 | 663 |
| 231 | 20230821 | 145600 | 181837981000 | 45850 | 45850 | 45850 | 45850 | 769 |
| 232 | 20230821 | 145500 | 181802722350 | 45900 | 45900 | 45900 | 45850 | 906 |
| 233 | 20230821 | 145400 | 181761169550 | 45850 | 45850 | 45850 | 45850 | 1246 |
| 234 | 20230821 | 145300 | 181704040450 | 45850 | 45850 | 45850 | 45850 | 7090 |
| 235 | 20230821 | 145200 | 181378963950 | 45800 | 45900 | 45900 | 45800 | 5537 |
| 236 | 20230821 | 145100 | 181125278050 | 45900 | 45900 | 45900 | 45900 | 973 |
| 237 | 20230821 | 145000 | 181080617350 | 45850 | 45850 | 45900 | 45850 | 1618 |
| 238 | 20230821 | 144900 | 181006381850 | 45850 | 45900 | 45900 | 45850 | 7191 |
| 239 | 20230821 | 144800 | 180676581150 | 45800 | 45850 | 45850 | 45800 | 21989 |
| 240 | 20230821 | 144700 | 179669112100 | 45950 | 45850 | 45950 | 45850 | 16495 |
| 241 | 20230821 | 144600 | 178912379950 | 45800 | 45850 | 45900 | 45800 | 6707 |
| 242 | 20230821 | 144500 | 178604838350 | 45850 | 45900 | 45900 | 45850 | 4330 |
| 243 | 20230821 | 144400 | 178406238100 | 45900 | 45850 | 45900 | 45850 | 10887 |
| 244 | 20230821 | 144300 | 177906989800 | 45800 | 45850 | 45850 | 45800 | 6015 |
| 245 | 20230821 | 144200 | 177631359450 | 45800 | 45800 | 45850 | 45800 | 12653 |
| 246 | 20230821 | 144100 | 177051727150 | 45800 | 45800 | 45850 | 45750 | 16287 |
| 247 | 20230821 | 144000 | 176305577450 | 45800 | 45800 | 45850 | 45800 | 3942 |
| 248 | 20230821 | 143900 | 176124978350 | 45850 | 45800 | 45850 | 45800 | 6046 |
| 249 | 20230821 | 143800 | 175847888700 | 45800 | 45800 | 45850 | 45800 | 1972 |
| 250 | 20230821 | 143700 | 175757545650 | 45800 | 45850 | 46000 | 45800 | 13069 |
| 251 | 20230821 | 143600 | 175158681900 | 46000 | 46000 | 46000 | 46000 | 8 |
| 252 | 20230821 | 143500 | 175158313900 | 46000 | 45850 | 46000 | 45850 | 1615 |
| 253 | 20230821 | 143400 | 175084024650 | 45850 | 45850 | 45850 | 45850 | 1 |
| 254 | 20230821 | 143300 | 175083978800 | 45850 | 45850 | 45850 | 45850 | 34 |
| 255 | 20230821 | 143200 | 175082419900 | 45850 | 45850 | 45850 | 45850 | 71 |
| 256 | 20230821 | 143100 | 175079164550 | 45850 | 45850 | 45850 | 45850 | 66 |
| 257 | 20230821 | 143000 | 175076138450 | 46000 | 46000 | 46000 | 46000 | 14 |
| 258 | 20230821 | 142900 | 175075494450 | 45850 | 46000 | 46000 | 45850 | 30 |
| 259 | 20230821 | 142800 | 175074114600 | 45900 | 45900 | 45900 | 45900 | 1676 |
| 260 | 20230821 | 142700 | 174997186200 | 46000 | 46000 | 46000 | 46000 | 12 |
| 261 | 20230821 | 142600 | 174996634200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 262 | 20230821 | 142500 | 174996634200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 263 | 20230821 | 142400 | 174996634200 | 45900 | 45900 | 45900 | 45900 | 141 |
| 264 | 20230821 | 142300 | 174990162300 | 45900 | 45900 | 45900 | 45900 | 133 |
| 265 | 20230821 | 142200 | 174984057600 | 46000 | 46000 | 46000 | 46000 | 2 |
| 266 | 20230821 | 142100 | 174983965600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 267 | 20230821 | 142000 | 174983965600 | 46000 | 45900 | 46000 | 45900 | 8 |
| 268 | 20230821 | 141900 | 174983597800 | 46000 | 46000 | 46000 | 46000 | 10 |
| 269 | 20230821 | 141800 | 174983137800 | 46000 | 46000 | 46000 | 46000 | 23 |
| 270 | 20230821 | 141700 | 174982079800 | 46000 | 46000 | 46000 | 46000 | 50 |
| 271 | 20230821 | 141600 | 174979779800 | 45900 | 45900 | 45900 | 45900 | 4 |
| 272 | 20230821 | 141500 | 174979596200 | 45900 | 45900 | 45900 | 45900 | 1 |
| 273 | 20230821 | 141400 | 174979550300 | 45900 | 45900 | 45900 | 45900 | 1407 |
| 274 | 20230821 | 141300 | 174914969000 | 45900 | 45900 | 45900 | 45900 | 32 |
| 275 | 20230821 | 141200 | 174913500200 | 45950 | 45950 | 46000 | 45950 | 1384 |
| 276 | 20230821 | 141100 | 174849905150 | 45950 | 45950 | 45950 | 45950 | 1261 |
| 277 | 20230821 | 141000 | 174791962200 | 46000 | 46000 | 46000 | 46000 | 108 |
| 278 | 20230821 | 140900 | 174786994200 | 46000 | 46000 | 46000 | 46000 | 0 |
| 279 | 20230821 | 140800 | 174786994200 | 46000 | 46000 | 46000 | 46000 | 451 |
| 280 | 20230821 | 140700 | 174766248200 | 46000 | 46000 | 46100 | 46000 | 560 |
| 281 | 20230821 | 140600 | 174740488100 | 45950 | 46000 | 46000 | 45950 | 2578 |
| 282 | 20230821 | 140500 | 174621900600 | 46050 | 46050 | 46050 | 46050 | 1084 |
| 283 | 20230821 | 140400 | 174571982400 | 46050 | 46050 | 46050 | 46050 | 1020 |
| 284 | 20230821 | 140300 | 174525011400 | 46050 | 46050 | 46050 | 46050 | 586 |
| 285 | 20230821 | 140200 | 174498026100 | 46050 | 46050 | 46050 | 46050 | 2425 |
| 286 | 20230821 | 140100 | 174386354850 | 46050 | 46050 | 46050 | 46050 | 712 |
| 287 | 20230821 | 140000 | 174353567250 | 46050 | 46050 | 46050 | 46050 | 13 |
| 288 | 20230821 | 135900 | 174352968600 | 46050 | 46050 | 46050 | 46050 | 13 |
| 289 | 20230821 | 135800 | 174352369950 | 46100 | 46100 | 46100 | 46100 | 39 |
| 290 | 20230821 | 135700 | 174350572050 | 46050 | 46050 | 46050 | 46050 | 29 |
| 291 | 20230821 | 135600 | 174349236600 | 46050 | 46000 | 46050 | 46000 | 8350 |
| 292 | 20230821 | 135500 | 173964944150 | 46000 | 45850 | 46100 | 45850 | 18422 |
| 293 | 20230821 | 135400 | 173117651700 | 45900 | 45950 | 46050 | 45850 | 23507 |
| 294 | 20230821 | 135300 | 172037088400 | 45950 | 45850 | 45950 | 45800 | 23531 |
| 295 | 20230821 | 135200 | 170957365650 | 45850 | 45850 | 45850 | 45850 | 524 |
| 296 | 20230821 | 135100 | 170933340250 | 45900 | 45900 | 45950 | 45900 | 5192 |
| 297 | 20230821 | 135000 | 170694966750 | 45900 | 45900 | 45900 | 45900 | 134 |
| 298 | 20230821 | 134900 | 170688816150 | 45900 | 46000 | 46000 | 45900 | 8160 |
| 299 | 20230821 | 134800 | 170314048450 | 45950 | 45900 | 46000 | 45850 | 34912 |
| 300 | 20230821 | 134700 | 168710621400 | 45950 | 45950 | 46000 | 45900 | 17578 |
| 301 | 20230821 | 134600 | 167903334000 | 45950 | 45850 | 46000 | 45850 | 20270 |
| 302 | 20230821 | 134500 | 166972390200 | 45900 | 45850 | 45900 | 45850 | 64 |
| 303 | 20230821 | 134400 | 166969454250 | 45900 | 45850 | 45900 | 45850 | 20 |
| 304 | 20230821 | 134300 | 166968536400 | 45850 | 45850 | 45850 | 45850 | 74 |
| 305 | 20230821 | 134200 | 166965143500 | 45850 | 45850 | 45850 | 45850 | 10 |
| 306 | 20230821 | 134100 | 166964685000 | 45850 | 45850 | 45850 | 45850 | 58 |
| 307 | 20230821 | 134000 | 166962025700 | 45850 | 45850 | 45850 | 45850 | 35 |
| 308 | 20230821 | 133900 | 166960420950 | 45850 | 45850 | 45850 | 45850 | 20 |
| 309 | 20230821 | 133800 | 166959503950 | 45850 | 45850 | 45850 | 45850 | 290 |
| 310 | 20230821 | 133700 | 166946207450 | 45900 | 45900 | 45900 | 45900 | 15 |
| 311 | 20230821 | 133600 | 166945518950 | 45900 | 45900 | 45900 | 45900 | 0 |
| 312 | 20230821 | 133500 | 166945518950 | 45900 | 45900 | 45900 | 45900 | 20 |
| 313 | 20230821 | 133400 | 166944600950 | 45900 | 45900 | 45900 | 45900 | 7 |
| 314 | 20230821 | 133300 | 166944279650 | 45900 | 45900 | 45900 | 45900 | 15 |
| 315 | 20230821 | 133200 | 166943591150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 316 | 20230821 | 133100 | 166943591150 | 45900 | 45850 | 45900 | 45850 | 66 |
| 317 | 20230821 | 133000 | 166940563650 | 45850 | 45900 | 45900 | 45850 | 95 |
| 318 | 20230821 | 132900 | 166936206500 | 45850 | 45850 | 45850 | 45850 | 31 |
| 319 | 20230821 | 132800 | 166934785150 | 45900 | 45850 | 45900 | 45850 | 57 |
| 320 | 20230821 | 132700 | 166932169350 | 45850 | 45850 | 45850 | 45850 | 837 |
| 321 | 20230821 | 132600 | 166893792900 | 45900 | 45850 | 45900 | 45850 | 37 |
| 322 | 20230821 | 132500 | 166892094850 | 45900 | 45850 | 45900 | 45850 | 524 |
| 323 | 20230821 | 132400 | 166868068250 | 45900 | 45900 | 45900 | 45900 | 0 |
| 324 | 20230821 | 132300 | 166868068250 | 45900 | 45900 | 45900 | 45850 | 528 |
| 325 | 20230821 | 132200 | 166843858150 | 45850 | 45850 | 45900 | 45850 | 629 |
| 326 | 20230821 | 132100 | 166815018150 | 45850 | 45900 | 45900 | 45850 | 520 |
| 327 | 20230821 | 132000 | 166791175400 | 45900 | 45900 | 45900 | 45850 | 652 |
| 328 | 20230821 | 131900 | 166761274000 | 45900 | 45900 | 45900 | 45900 | 6 |
| 329 | 20230821 | 131800 | 166760998600 | 45900 | 45900 | 45900 | 45850 | 1048 |
| 330 | 20230821 | 131700 | 166712945450 | 45900 | 45900 | 45950 | 45850 | 14000 |
| 331 | 20230821 | 131600 | 166070177600 | 45900 | 45900 | 45900 | 45850 | 8190 |
| 332 | 20230821 | 131500 | 165694656600 | 45850 | 45900 | 45900 | 45850 | 4606 |
| 333 | 20230821 | 131400 | 165483467650 | 45900 | 45850 | 45900 | 45850 | 174 |
| 334 | 20230821 | 131300 | 165475482200 | 45850 | 45850 | 45850 | 45850 | 1975 |
| 335 | 20230821 | 131200 | 165384928450 | 45850 | 45850 | 45850 | 45850 | 26 |
| 336 | 20230821 | 131100 | 165383736350 | 45900 | 45800 | 45900 | 45800 | 31318 |
| 337 | 20230821 | 131000 | 163947927100 | 45800 | 45650 | 45850 | 45650 | 77806 |
| 338 | 20230821 | 130900 | 160388764150 | 45650 | 45650 | 45850 | 45650 | 75390 |
| 339 | 20230821 | 130800 | 156941235300 | 45650 | 45750 | 45900 | 45650 | 117128 |
| 340 | 20230821 | 130700 | 151581232200 | 45750 | 45700 | 45900 | 45650 | 122446 |
| 341 | 20230821 | 130600 | 145979007800 | 45700 | 45650 | 45900 | 45650 | 100313 |
| 342 | 20230821 | 130500 | 141388100300 | 45650 | 45900 | 45900 | 45600 | 65911 |
| 343 | 20230821 | 130400 | 138371731550 | 45850 | 45750 | 45850 | 45650 | 58510 |
| 344 | 20230821 | 130300 | 135695805850 | 45750 | 45750 | 45850 | 45650 | 67528 |
| 345 | 20230821 | 130200 | 132606258500 | 45750 | 45700 | 45850 | 45650 | 49206 |
| 346 | 20230821 | 130100 | 130356379650 | 45700 | 45650 | 45850 | 45650 | 29435 |
| 347 | 20230821 | 130000 | 129010242700 | 45650 | 45550 | 45650 | 45550 | 9045 |
| 348 | 20230821 | 125900 | 128597728400 | 45550 | 45550 | 45550 | 45550 | 181 |
| 349 | 20230821 | 125800 | 128589483850 | 45550 | 45400 | 45550 | 45400 | 11418 |
| 350 | 20230821 | 125700 | 128069993650 | 45400 | 45350 | 45400 | 45350 | 22 |
| 351 | 20230821 | 125600 | 128068995200 | 45350 | 45350 | 45400 | 45350 | 47 |
| 352 | 20230821 | 125500 | 128066863100 | 45350 | 45350 | 45350 | 45350 | 762 |
| 353 | 20230821 | 125400 | 128032306400 | 45350 | 45350 | 45350 | 45350 | 0 |
| 354 | 20230821 | 125300 | 128032306400 | 45350 | 45400 | 45400 | 45350 | 33 |
| 355 | 20230821 | 125200 | 128030809350 | 45400 | 45400 | 45400 | 45400 | 32 |
| 356 | 20230821 | 125100 | 128029356550 | 45400 | 45400 | 45400 | 45400 | 0 |
| 357 | 20230821 | 125000 | 128029356550 | 45400 | 45400 | 45400 | 45400 | 0 |
| 358 | 20230821 | 124900 | 128029356550 | 45400 | 45400 | 45400 | 45400 | 0 |
| 359 | 20230821 | 124800 | 128029356550 | 45400 | 45400 | 45400 | 45400 | 47 |
| 360 | 20230821 | 124700 | 128027222750 | 45350 | 45350 | 45350 | 45350 | 39 |
| 361 | 20230821 | 124600 | 128025454100 | 45450 | 45450 | 45450 | 45450 | 0 |
| 362 | 20230821 | 124500 | 128025454100 | 45450 | 45450 | 45450 | 45450 | 0 |
| 363 | 20230821 | 124400 | 128025454100 | 45450 | 45450 | 45450 | 45450 | 0 |
| 364 | 20230821 | 124300 | 128025454100 | 45450 | 45450 | 45450 | 45450 | 0 |
| 365 | 20230821 | 124200 | 128025454100 | 45450 | 45450 | 45450 | 45450 | 0 |
| 366 | 20230821 | 124100 | 128025454100 | 45450 | 45450 | 45450 | 45450 | 0 |
| 367 | 20230821 | 124000 | 128025454100 | 45450 | 45450 | 45450 | 45450 | 0 |
| 368 | 20230821 | 123900 | 128025454100 | 45450 | 45450 | 45450 | 45450 | 0 |
| 369 | 20230821 | 123800 | 128025454100 | 45450 | 45450 | 45450 | 45450 | 1 |
| 370 | 20230821 | 123700 | 128025408650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 371 | 20230821 | 123600 | 128025408650 | 45500 | 45500 | 45500 | 45500 | 55 |
| 372 | 20230821 | 123500 | 128022906150 | 45500 | 45500 | 45500 | 45500 | 1128 |
| 373 | 20230821 | 123400 | 127971582150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 374 | 20230821 | 123300 | 127971582150 | 45350 | 45350 | 45350 | 45350 | 40 |
| 375 | 20230821 | 123200 | 127969768150 | 45500 | 45500 | 45500 | 45500 | 57 |
| 376 | 20230821 | 123100 | 127967174650 | 45500 | 45500 | 45500 | 45500 | 31 |
| 377 | 20230821 | 123000 | 127965764150 | 45350 | 45400 | 45400 | 45350 | 628 |
| 378 | 20230821 | 122900 | 127937260950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 379 | 20230821 | 122800 | 127937260950 | 45500 | 45500 | 45500 | 45500 | 31 |
| 380 | 20230821 | 122700 | 127935850450 | 45500 | 45500 | 45500 | 45500 | 0 |
| 381 | 20230821 | 122600 | 127935850450 | 45500 | 45500 | 45500 | 45500 | 21 |
| 382 | 20230821 | 122500 | 127934894950 | 45500 | 45400 | 45500 | 45400 | 159 |
| 383 | 20230821 | 122400 | 127927674950 | 45400 | 45400 | 45400 | 45400 | 1 |
| 384 | 20230821 | 122300 | 127927629550 | 45400 | 45400 | 45400 | 45400 | 43 |
| 385 | 20230821 | 122200 | 127925677350 | 45400 | 45400 | 45400 | 45400 | 10 |
| 386 | 20230821 | 122100 | 127925223350 | 45400 | 45400 | 45400 | 45400 | 11 |
| 387 | 20230821 | 122000 | 127924723950 | 45400 | 45400 | 45400 | 45400 | 3 |
| 388 | 20230821 | 121900 | 127924587750 | 45400 | 45500 | 45500 | 45400 | 16 |
| 389 | 20230821 | 121800 | 127923859850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 390 | 20230821 | 121700 | 127923859850 | 45500 | 45500 | 45500 | 45500 | 13 |
| 391 | 20230821 | 121600 | 127923268350 | 45500 | 45500 | 45500 | 45500 | 105 |
| 392 | 20230821 | 121500 | 127918490850 | 45500 | 45400 | 45500 | 45400 | 130 |
| 393 | 20230821 | 121400 | 127912576450 | 45500 | 45500 | 45500 | 45500 | 105 |
| 394 | 20230821 | 121300 | 127907798950 | 45400 | 45400 | 45400 | 45400 | 154 |
| 395 | 20230821 | 121200 | 127900807350 | 45450 | 45450 | 45450 | 45450 | 5 |
| 396 | 20230821 | 121100 | 127900580100 | 45500 | 45500 | 45500 | 45500 | 118 |
| 397 | 20230821 | 121000 | 127895211100 | 45400 | 45400 | 45400 | 45400 | 1 |
| 398 | 20230821 | 120900 | 127895165700 | 45550 | 45550 | 45550 | 45550 | 127 |
| 399 | 20230821 | 120800 | 127889380850 | 45400 | 45400 | 45400 | 45400 | 48 |
| 400 | 20230821 | 120700 | 127887201650 | 45400 | 45400 | 45400 | 45400 | 163 |
| 401 | 20230821 | 120600 | 127879801450 | 45400 | 45450 | 45450 | 45400 | 124 |
| 402 | 20230821 | 120500 | 127874171800 | 45450 | 45450 | 45450 | 45450 | 2 |
| 403 | 20230821 | 120400 | 127874080900 | 45400 | 45400 | 45400 | 45400 | 110 |
| 404 | 20230821 | 120300 | 127869086900 | 45400 | 45450 | 45450 | 45400 | 281 |
| 405 | 20230821 | 120200 | 127856323150 | 45450 | 45450 | 45450 | 45450 | 0 |
| 406 | 20230821 | 120100 | 127856323150 | 45450 | 45450 | 45550 | 45450 | 446 |
| 407 | 20230821 | 120000 | 127836042150 | 45450 | 45500 | 45550 | 45450 | 110 |
| 408 | 20230821 | 115900 | 127831032400 | 45450 | 45450 | 45450 | 45450 | 4 |
| 409 | 20230821 | 115800 | 127830850600 | 45500 | 45500 | 45500 | 45500 | 178 |
| 410 | 20230821 | 115700 | 127822751600 | 45500 | 45500 | 45500 | 45500 | 0 |
| 411 | 20230821 | 115600 | 127822751600 | 45500 | 45400 | 45500 | 45400 | 134 |
| 412 | 20230821 | 115500 | 127816656700 | 45400 | 45400 | 45500 | 45400 | 348 |
| 413 | 20230821 | 115400 | 127800844800 | 45500 | 45400 | 45500 | 45400 | 133 |
| 414 | 20230821 | 115300 | 127794795400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 415 | 20230821 | 115200 | 127794795400 | 45400 | 45450 | 45500 | 45400 | 268 |
| 416 | 20230821 | 115100 | 127782616900 | 45500 | 45400 | 45500 | 45400 | 135 |
| 417 | 20230821 | 115000 | 127776476900 | 45400 | 45400 | 45400 | 45400 | 163 |
| 418 | 20230821 | 114900 | 127769076700 | 45400 | 45400 | 45500 | 45400 | 121 |
| 419 | 20230821 | 114800 | 127763572300 | 45500 | 45500 | 45500 | 45500 | 88 |
| 420 | 20230821 | 114700 | 127759568300 | 45400 | 45400 | 45400 | 45400 | 121 |
| 421 | 20230821 | 114600 | 127754074900 | 45500 | 45500 | 45500 | 45500 | 111 |
| 422 | 20230821 | 114500 | 127749024400 | 45400 | 45400 | 45400 | 45400 | 28 |
| 423 | 20230821 | 114400 | 127747753200 | 45500 | 45500 | 45500 | 45500 | 98 |
| 424 | 20230821 | 114300 | 127743294200 | 45550 | 45400 | 45550 | 45400 | 663 |
| 425 | 20230821 | 114200 | 127713169100 | 45500 | 45400 | 45500 | 45400 | 422 |
| 426 | 20230821 | 114100 | 127693995800 | 45400 | 45400 | 45400 | 45400 | 426 |
| 427 | 20230821 | 114000 | 127674655400 | 45500 | 45400 | 45500 | 45400 | 296 |
| 428 | 20230821 | 113900 | 127661202700 | 45400 | 45400 | 45550 | 45400 | 710 |
| 429 | 20230821 | 113800 | 127628942900 | 45550 | 45550 | 45550 | 45550 | 5 |
| 430 | 20230821 | 113700 | 127628715150 | 45550 | 45550 | 45550 | 45550 | 0 |
| 431 | 20230821 | 113600 | 127628715150 | 45550 | 45550 | 45550 | 45400 | 1984 |
| 432 | 20230821 | 113500 | 127538579050 | 45400 | 45550 | 45550 | 45400 | 1099 |
| 433 | 20230821 | 113400 | 127488609750 | 45450 | 45450 | 45550 | 45450 | 1084 |
| 434 | 20230821 | 113300 | 127439322000 | 45550 | 45450 | 45550 | 45450 | 83 |
| 435 | 20230821 | 113200 | 127435543450 | 45550 | 45450 | 45550 | 45450 | 142 |
| 436 | 20230821 | 113100 | 127429076400 | 45400 | 45500 | 45500 | 45400 | 8000 |
| 437 | 20230821 | 113000 | 127065451050 | 45450 | 45550 | 45550 | 45400 | 28424 |
| 438 | 20230821 | 112900 | 125773167950 | 45550 | 45400 | 45650 | 45400 | 38844 |
| 439 | 20230821 | 112800 | 124004214200 | 45400 | 45400 | 45500 | 45400 | 6398 |
| 440 | 20230821 | 112700 | 123713591550 | 45400 | 45450 | 45500 | 45350 | 5029 |
| 441 | 20230821 | 112600 | 123485252400 | 45450 | 45550 | 45550 | 45400 | 14637 |
| 442 | 20230821 | 112500 | 122819829500 | 45450 | 45550 | 45550 | 45400 | 35474 |
| 443 | 20230821 | 112400 | 121206378850 | 45550 | 45500 | 45550 | 45400 | 32862 |
| 444 | 20230821 | 112300 | 119712646550 | 45500 | 45500 | 45600 | 45400 | 34168 |
| 445 | 20230821 | 112200 | 118158416200 | 45550 | 45500 | 45600 | 45400 | 20681 |
| 446 | 20230821 | 112100 | 117217051300 | 45400 | 45450 | 45550 | 45400 | 20555 |
| 447 | 20230821 | 112000 | 116282470500 | 45450 | 45500 | 45600 | 45400 | 30947 |
| 448 | 20230821 | 111900 | 114875042100 | 45500 | 45550 | 45550 | 45400 | 32734 |
| 449 | 20230821 | 111800 | 113386435800 | 45550 | 45600 | 45600 | 45450 | 11021 |
| 450 | 20230821 | 111700 | 112884826950 | 45600 | 45650 | 45650 | 45600 | 2008 |
| 451 | 20230821 | 111600 | 112793187150 | 45700 | 45700 | 45750 | 45700 | 11489 |
| 452 | 20230821 | 111500 | 112268139750 | 45600 | 45600 | 45750 | 45600 | 6949 |
| 453 | 20230821 | 111400 | 111950999250 | 45600 | 45600 | 45600 | 45600 | 7 |
| 454 | 20230821 | 111300 | 111950680050 | 45550 | 45400 | 45600 | 45400 | 18150 |
| 455 | 20230821 | 111200 | 111124532950 | 45400 | 45400 | 45600 | 45400 | 36543 |
| 456 | 20230821 | 111100 | 109462584750 | 45400 | 45550 | 45600 | 45400 | 36558 |
| 457 | 20230821 | 111000 | 107800513500 | 45550 | 45450 | 45600 | 45400 | 47551 |
| 458 | 20230821 | 110900 | 105637487900 | 45400 | 45450 | 45600 | 45400 | 32922 |
| 459 | 20230821 | 110800 | 104140424800 | 45500 | 45550 | 45600 | 45400 | 27359 |
| 460 | 20230821 | 110700 | 102895918150 | 45600 | 45450 | 45600 | 45400 | 18247 |
| 461 | 20230821 | 110600 | 102065605150 | 45450 | 45450 | 45600 | 45400 | 36920 |
| 462 | 20230821 | 110500 | 100385793500 | 45400 | 45550 | 45550 | 45350 | 45042 |
| 463 | 20230821 | 110400 | 98339108250 | 45550 | 45450 | 45600 | 45400 | 44551 |
| 464 | 20230821 | 110300 | 96312000650 | 45450 | 45450 | 45550 | 45350 | 39330 |
| 465 | 20230821 | 110200 | 94523763150 | 45400 | 45200 | 45400 | 45200 | 41977 |
| 466 | 20230821 | 110100 | 92622852800 | 45200 | 45450 | 45450 | 45200 | 28325 |
| 467 | 20230821 | 110000 | 91340411500 | 45400 | 45400 | 45400 | 45400 | 494 |
| 468 | 20230821 | 105900 | 91317983900 | 45450 | 45450 | 45450 | 45400 | 203 |
| 469 | 20230821 | 105800 | 91308763300 | 45450 | 45450 | 45450 | 45450 | 1 |
| 470 | 20230821 | 105700 | 91308717850 | 45450 | 45450 | 45450 | 45450 | 1 |
| 471 | 20230821 | 105600 | 91308672400 | 45450 | 45450 | 45450 | 45450 | 139 |
| 472 | 20230821 | 105500 | 91302354850 | 45450 | 45450 | 45450 | 45450 | 485 |
| 473 | 20230821 | 105400 | 91280311600 | 45450 | 45400 | 45450 | 45400 | 255 |
| 474 | 20230821 | 105300 | 91268726750 | 45400 | 45400 | 45450 | 45400 | 3142 |
| 475 | 20230821 | 105200 | 91126079350 | 45400 | 45450 | 45450 | 45400 | 61 |
| 476 | 20230821 | 105100 | 91123307050 | 45400 | 45400 | 45400 | 45400 | 18 |
| 477 | 20230821 | 105000 | 91122489850 | 45400 | 45400 | 45400 | 45400 | 2 |
| 478 | 20230821 | 104900 | 91122399050 | 45450 | 45450 | 45450 | 45450 | 1 |
| 479 | 20230821 | 104800 | 91122353600 | 45450 | 45450 | 45450 | 45450 | 54 |
| 480 | 20230821 | 104700 | 91119899300 | 45400 | 45450 | 45450 | 45400 | 16 |
| 481 | 20230821 | 104600 | 91119172200 | 45450 | 45400 | 45450 | 45400 | 47 |
| 482 | 20230821 | 104500 | 91117038350 | 45400 | 45400 | 45400 | 45400 | 522 |
| 483 | 20230821 | 104400 | 91093339550 | 45400 | 45400 | 45400 | 45400 | 2940 |
| 484 | 20230821 | 104300 | 90959863550 | 45450 | 45450 | 45450 | 45450 | 18 |
| 485 | 20230821 | 104200 | 90959045450 | 45450 | 45450 | 45450 | 45400 | 256 |
| 486 | 20230821 | 104100 | 90947411750 | 45450 | 45450 | 45450 | 45450 | 27 |
| 487 | 20230821 | 104000 | 90946184600 | 45450 | 45450 | 45450 | 45450 | 32 |
| 488 | 20230821 | 103900 | 90944730200 | 45450 | 45450 | 45450 | 45450 | 531 |
| 489 | 20230821 | 103800 | 90920596250 | 45450 | 45450 | 45450 | 45400 | 2128 |
| 490 | 20230821 | 103700 | 90823878950 | 45500 | 45500 | 45500 | 45500 | 139 |
| 491 | 20230821 | 103600 | 90817554450 | 45450 | 45500 | 45500 | 45450 | 213 |
| 492 | 20230821 | 103500 | 90807872250 | 45450 | 45450 | 45450 | 45400 | 2197 |
| 493 | 20230821 | 103400 | 90708019750 | 45450 | 45450 | 45450 | 45400 | 195 |
| 494 | 20230821 | 103300 | 90699157950 | 45450 | 45450 | 45450 | 45450 | 206 |
| 495 | 20230821 | 103200 | 90689795250 | 45450 | 45500 | 45500 | 45450 | 6350 |
| 496 | 20230821 | 103100 | 90401101200 | 45550 | 45600 | 45600 | 45500 | 2182 |
| 497 | 20230821 | 103000 | 90301753350 | 45600 | 45550 | 45600 | 45550 | 2056 |
| 498 | 20230821 | 102900 | 90208099850 | 45550 | 45600 | 45600 | 45550 | 65 |
| 499 | 20230821 | 102800 | 90205136750 | 45550 | 45550 | 45550 | 45550 | 56 |
| 500 | 20230821 | 102700 | 90202585950 | 45550 | 45600 | 45600 | 45550 | 46 |
| 501 | 20230821 | 102600 | 90200489900 | 45600 | 45550 | 45600 | 45550 | 164 |
| 502 | 20230821 | 102500 | 90193017500 | 45600 | 45600 | 45600 | 45550 | 78 |
| 503 | 20230821 | 102400 | 90189462100 | 45550 | 45550 | 45550 | 45550 | 2 |
| 504 | 20230821 | 102300 | 90189371000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 505 | 20230821 | 102200 | 90189371000 | 45600 | 45550 | 45600 | 45550 | 17 |
| 506 | 20230821 | 102100 | 90188596600 | 45550 | 45550 | 45550 | 45550 | 22 |
| 507 | 20230821 | 102000 | 90187594500 | 45550 | 45550 | 45550 | 45550 | 80 |
| 508 | 20230821 | 101900 | 90183950500 | 45600 | 45600 | 45600 | 45600 | 1 |
| 509 | 20230821 | 101800 | 90183904900 | 45600 | 45600 | 45600 | 45600 | 50 |
| 510 | 20230821 | 101700 | 90181624900 | 45600 | 45600 | 45600 | 45600 | 23 |
| 511 | 20230821 | 101600 | 90180576100 | 45600 | 45600 | 45600 | 45550 | 112 |
| 512 | 20230821 | 101500 | 90175474100 | 45600 | 45650 | 45650 | 45600 | 141 |
| 513 | 20230821 | 101400 | 90169044450 | 45600 | 45550 | 45650 | 45550 | 8503 |
| 514 | 20230821 | 101300 | 89781497950 | 45500 | 45600 | 45600 | 45500 | 13277 |
| 515 | 20230821 | 101200 | 89176357000 | 45550 | 45550 | 45600 | 45500 | 12059 |
| 516 | 20230821 | 101100 | 88627142300 | 45550 | 45600 | 45600 | 45450 | 20767 |
| 517 | 20230821 | 101000 | 87680966350 | 45550 | 45500 | 45650 | 45500 | 28195 |
| 518 | 20230821 | 100900 | 86396573950 | 45550 | 45600 | 45600 | 45500 | 10985 |
| 519 | 20230821 | 100800 | 85896401000 | 45600 | 45600 | 45650 | 45550 | 18893 |
| 520 | 20230821 | 100700 | 85034940300 | 45600 | 45500 | 45600 | 45450 | 30036 |
| 521 | 20230821 | 100600 | 83666938300 | 45550 | 45600 | 45650 | 45500 | 63410 |
| 522 | 20230821 | 100500 | 80778448550 | 45550 | 45550 | 45650 | 45500 | 51234 |
| 523 | 20230821 | 100400 | 78444078900 | 45500 | 45450 | 45500 | 45400 | 5798 |
| 524 | 20230821 | 100300 | 78180422300 | 45450 | 45600 | 45600 | 45450 | 4424 |
| 525 | 20230821 | 100200 | 77979143750 | 45600 | 45600 | 45600 | 45550 | 11323 |
| 526 | 20230821 | 100100 | 77462914400 | 45600 | 45300 | 45600 | 45300 | 20025 |
| 527 | 20230821 | 100000 | 76552040050 | 45300 | 45300 | 45400 | 45300 | 1446 |
| 528 | 20230821 | 095900 | 76486417650 | 45300 | 45400 | 45400 | 45300 | 2159 |
| 529 | 20230821 | 095800 | 76388503400 | 45400 | 45350 | 45400 | 45350 | 1845 |
| 530 | 20230821 | 095700 | 76304832600 | 45350 | 45400 | 45450 | 45350 | 3321 |
| 531 | 20230821 | 095600 | 76154013250 | 45450 | 45500 | 45550 | 45400 | 22417 |
| 532 | 20230821 | 095500 | 75134256750 | 45500 | 45450 | 45700 | 45450 | 18596 |
| 533 | 20230821 | 095400 | 74286738250 | 45450 | 45500 | 45500 | 45450 | 1867 |
| 534 | 20230821 | 095300 | 74201831850 | 45550 | 45400 | 45550 | 45400 | 75 |
| 535 | 20230821 | 095200 | 74198419900 | 45450 | 45500 | 45500 | 45450 | 2245 |
| 536 | 20230821 | 095100 | 74096379250 | 45500 | 45600 | 45600 | 45450 | 123 |
| 537 | 20230821 | 095000 | 74090783050 | 45450 | 45600 | 45600 | 45450 | 1447 |
| 538 | 20230821 | 094900 | 74024800500 | 45700 | 45700 | 45700 | 45650 | 1812 |
| 539 | 20230821 | 094800 | 73942079800 | 45700 | 45500 | 45700 | 45500 | 4999 |
| 540 | 20230821 | 094700 | 73714386100 | 45500 | 45550 | 45600 | 45400 | 44152 |
| 541 | 20230821 | 094600 | 71707181750 | 45600 | 45600 | 45650 | 45400 | 20760 |
| 542 | 20230821 | 094500 | 70762015000 | 45600 | 45650 | 45650 | 45600 | 2655 |
| 543 | 20230821 | 094400 | 70640815300 | 45700 | 45800 | 45800 | 45700 | 4871 |
| 544 | 20230821 | 094300 | 70418137400 | 45950 | 45900 | 45950 | 45750 | 11963 |
| 545 | 20230821 | 094200 | 69868890050 | 45900 | 45900 | 45950 | 45750 | 14935 |
| 546 | 20230821 | 094100 | 69183622650 | 45900 | 46000 | 46050 | 45800 | 50853 |
| 547 | 20230821 | 094000 | 66847666050 | 46000 | 46050 | 46150 | 45750 | 92656 |
| 548 | 20230821 | 093900 | 62586348150 | 46050 | 45700 | 46050 | 45700 | 74055 |
| 549 | 20230821 | 093800 | 59183506650 | 45700 | 45650 | 45750 | 45600 | 2590 |
| 550 | 20230821 | 093700 | 59065372350 | 45700 | 45650 | 45950 | 45550 | 23849 |
| 551 | 20230821 | 093600 | 57973570650 | 45900 | 46000 | 46000 | 45500 | 55615 |
| 552 | 20230821 | 093500 | 55421721750 | 46050 | 45800 | 46100 | 45750 | 95969 |
| 553 | 20230821 | 093400 | 51009758850 | 45700 | 45750 | 45900 | 45500 | 48254 |
| 554 | 20230821 | 093300 | 48802496600 | 45550 | 45900 | 45950 | 45550 | 66353 |
| 555 | 20230821 | 093200 | 45759296450 | 45900 | 45850 | 45900 | 45550 | 56352 |
| 556 | 20230821 | 093100 | 43179149050 | 46000 | 46050 | 46100 | 45800 | 70368 |
| 557 | 20230821 | 093000 | 39943640800 | 46100 | 45900 | 46200 | 45850 | 75522 |
| 558 | 20230821 | 092900 | 36467485700 | 45950 | 46100 | 46200 | 45900 | 174558 |
| 559 | 20230821 | 092800 | 28432947250 | 46000 | 45900 | 46100 | 45850 | 92800 |
| 560 | 20230821 | 092700 | 24164602300 | 46000 | 46400 | 46500 | 45900 | 61328 |
| 561 | 20230821 | 092600 | 21327084850 | 46450 | 46100 | 46450 | 45950 | 103607 |
| 562 | 20230821 | 092500 | 16538225150 | 46100 | 46100 | 46150 | 45850 | 111985 |
| 563 | 20230821 | 092400 | 11383801200 | 46100 | 45500 | 46100 | 45500 | 56531 |
| 564 | 20230821 | 092300 | 8791068150 | 45500 | 45450 | 45500 | 45450 | 1492 |
| 565 | 20230821 | 092200 | 8723199150 | 45450 | 45450 | 45450 | 45450 | 2 |
| 566 | 20230821 | 092100 | 8723108250 | 45450 | 45350 | 45450 | 45200 | 13751 |
| 567 | 20230821 | 092000 | 8099503450 | 45350 | 45300 | 45350 | 45200 | 21178 |
| 568 | 20230821 | 091900 | 7140931200 | 45300 | 45500 | 45500 | 45300 | 7744 |
| 569 | 20230821 | 091800 | 6789626800 | 45450 | 45500 | 45550 | 45450 | 3913 |
| 570 | 20230821 | 091700 | 6611746200 | 45550 | 45550 | 45550 | 45500 | 2009 |
| 571 | 20230821 | 091600 | 6520328450 | 45500 | 45550 | 45550 | 45500 | 504 |
| 572 | 20230821 | 091500 | 6497396250 | 45550 | 45500 | 45550 | 45500 | 707 |
| 573 | 20230821 | 091400 | 6465192550 | 45600 | 45500 | 45600 | 45500 | 3629 |
| 574 | 20230821 | 091300 | 6299935200 | 45500 | 45500 | 45550 | 45500 | 3515 |
| 575 | 20230821 | 091200 | 6140002450 | 45550 | 45500 | 45550 | 45500 | 991 |
| 576 | 20230821 | 091100 | 6094911900 | 45500 | 45500 | 45500 | 45450 | 634 |
| 577 | 20230821 | 091000 | 6066071400 | 45500 | 45500 | 45550 | 45500 | 3751 |
| 578 | 20230821 | 090900 | 5895385150 | 45550 | 45550 | 45550 | 45500 | 206 |
| 579 | 20230821 | 090800 | 5886011850 | 45550 | 45550 | 45550 | 45500 | 84 |
| 580 | 20230821 | 090700 | 5882189350 | 45550 | 45500 | 45550 | 45500 | 2805 |
| 581 | 20230821 | 090600 | 5754560700 | 45550 | 45500 | 45550 | 45500 | 3047 |
| 582 | 20230821 | 090500 | 5615922150 | 45500 | 45500 | 45500 | 45500 | 166 |
| 583 | 20230821 | 090400 | 5608369150 | 45500 | 45500 | 45600 | 45500 | 25079 |
| 584 | 20230821 | 090300 | 4466686700 | 45500 | 45500 | 45500 | 45500 | 60 |
| 585 | 20230821 | 090200 | 4463956700 | 45450 | 45600 | 45700 | 45400 | 16404 |
| 586 | 20230821 | 090100 | 3717502000 | 45600 | 45350 | 45600 | 44850 | 59237 |
| 587 | 20230821 | 090000 | 1034060200 | 45350 | 45400 | 45550 | 45150 | 22772 |