31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 183200 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 17828 |
| 3 | 20230821 | 183100 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20230821 | 183000 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20230821 | 182900 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20230821 | 182800 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20230821 | 182700 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20230821 | 182600 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20230821 | 182500 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20230821 | 182400 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20230821 | 182300 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20230821 | 182200 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20230821 | 182100 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20230821 | 182000 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20230821 | 181900 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20230821 | 181800 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20230821 | 181700 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20230821 | 181600 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20230821 | 181500 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20230821 | 181400 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20230821 | 181300 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20230821 | 181200 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20230821 | 181100 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20230821 | 181000 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20230821 | 180900 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20230821 | 180800 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20230821 | 180700 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20230821 | 180600 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20230821 | 180500 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20230821 | 180400 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20230821 | 180300 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20230821 | 180200 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 17828 |
| 33 | 20230821 | 180100 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20230821 | 180000 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20230821 | 175900 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20230821 | 175800 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20230821 | 175700 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20230821 | 175600 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20230821 | 175500 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20230821 | 175400 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20230821 | 175300 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20230821 | 175200 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20230821 | 175100 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20230821 | 175000 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20230821 | 174900 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20230821 | 174800 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20230821 | 174700 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20230821 | 174600 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20230821 | 174500 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20230821 | 174400 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20230821 | 174300 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20230821 | 174200 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20230821 | 174100 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20230821 | 174000 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20230821 | 173900 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20230821 | 173800 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20230821 | 173700 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20230821 | 173600 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20230821 | 173500 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20230821 | 173400 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20230821 | 173300 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20230821 | 173200 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 17828 |
| 63 | 20230821 | 173100 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20230821 | 173000 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20230821 | 172900 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20230821 | 172800 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20230821 | 172700 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20230821 | 172600 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20230821 | 172500 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20230821 | 172400 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20230821 | 172300 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20230821 | 172200 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20230821 | 172100 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20230821 | 172000 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20230821 | 171900 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20230821 | 171800 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20230821 | 171700 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20230821 | 171600 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20230821 | 171500 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20230821 | 171400 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20230821 | 171300 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20230821 | 171200 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20230821 | 171100 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20230821 | 171000 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20230821 | 170900 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20230821 | 170800 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20230821 | 170700 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20230821 | 170600 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20230821 | 170500 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20230821 | 170400 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20230821 | 170300 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20230821 | 170200 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 17828 |
| 93 | 20230821 | 170100 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20230821 | 170000 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20230821 | 165900 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20230821 | 165800 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20230821 | 165700 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20230821 | 165600 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20230821 | 165500 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20230821 | 165400 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20230821 | 165300 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20230821 | 165200 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20230821 | 165100 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20230821 | 165000 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20230821 | 164900 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20230821 | 164800 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20230821 | 164700 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20230821 | 164600 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20230821 | 164500 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20230821 | 164400 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20230821 | 164300 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20230821 | 164200 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20230821 | 164100 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20230821 | 164000 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20230821 | 163900 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20230821 | 163800 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20230821 | 163700 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20230821 | 163600 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20230821 | 163500 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20230821 | 163400 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20230821 | 163300 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20230821 | 163200 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 17828 |
| 123 | 20230821 | 163100 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20230821 | 163000 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20230821 | 162900 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20230821 | 162800 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20230821 | 162700 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20230821 | 162600 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20230821 | 162500 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20230821 | 162400 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20230821 | 162300 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20230821 | 162200 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20230821 | 162100 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20230821 | 162000 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20230821 | 161900 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20230821 | 161800 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20230821 | 161700 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20230821 | 161600 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20230821 | 161500 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20230821 | 161400 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20230821 | 161300 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20230821 | 161200 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20230821 | 161100 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20230821 | 161000 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20230821 | 160900 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20230821 | 160800 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20230821 | 160700 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20230821 | 160600 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20230821 | 160500 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20230821 | 160400 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20230821 | 160300 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20230821 | 160200 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 17828 |
| 153 | 20230821 | 160100 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20230821 | 160000 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20230821 | 155900 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20230821 | 155800 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20230821 | 155700 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20230821 | 155600 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20230821 | 155500 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20230821 | 155400 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20230821 | 155300 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20230821 | 155200 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20230821 | 155100 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20230821 | 155000 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20230821 | 154900 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20230821 | 154800 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20230821 | 154700 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20230821 | 154600 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20230821 | 154500 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20230821 | 154400 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20230821 | 154300 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20230821 | 154200 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20230821 | 154100 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20230821 | 154000 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20230821 | 153900 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20230821 | 153800 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20230821 | 153700 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20230821 | 153600 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20230821 | 153500 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20230821 | 153400 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20230821 | 153300 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20230821 | 153200 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 17828 |
| 183 | 20230821 | 153100 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20230821 | 153000 | 44008953900 | 32550 | 32550 | 32550 | 32550 | 17828 |
| 185 | 20230821 | 152900 | 43428652500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20230821 | 152800 | 43428652500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20230821 | 152700 | 43428652500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20230821 | 152600 | 43428652500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20230821 | 152500 | 43428652500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20230821 | 152400 | 43428652500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20230821 | 152300 | 43428652500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20230821 | 152200 | 43428652500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20230821 | 152100 | 43428652500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20230821 | 152000 | 43428652500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20230821 | 151900 | 43428652500 | 32550 | 32450 | 32600 | 32450 | 2068 |
| 196 | 20230821 | 151800 | 43361421050 | 32500 | 32450 | 32500 | 32400 | 730 |
| 197 | 20230821 | 151700 | 43337728100 | 32450 | 32450 | 32500 | 32400 | 4506 |
| 198 | 20230821 | 151600 | 43191590800 | 32450 | 32400 | 32450 | 32400 | 1065 |
| 199 | 20230821 | 151500 | 43157078150 | 32400 | 32350 | 32450 | 32350 | 4340 |
| 200 | 20230821 | 151400 | 43016472000 | 32400 | 32400 | 32450 | 32350 | 2465 |
| 201 | 20230821 | 151300 | 42936612650 | 32400 | 32450 | 32500 | 32400 | 3532 |
| 202 | 20230821 | 151200 | 42822095250 | 32500 | 32450 | 32500 | 32450 | 1941 |
| 203 | 20230821 | 151100 | 42759052400 | 32450 | 32500 | 32500 | 32450 | 1568 |
| 204 | 20230821 | 151000 | 42708135150 | 32500 | 32500 | 32550 | 32400 | 5267 |
| 205 | 20230821 | 150900 | 42537099050 | 32500 | 32500 | 32500 | 32450 | 1482 |
| 206 | 20230821 | 150800 | 42488975850 | 32500 | 32500 | 32550 | 32450 | 1974 |
| 207 | 20230821 | 150700 | 42424817400 | 32500 | 32450 | 32600 | 32450 | 4096 |
| 208 | 20230821 | 150600 | 42291690450 | 32450 | 32450 | 32500 | 32400 | 2163 |
| 209 | 20230821 | 150500 | 42221503200 | 32500 | 32450 | 32550 | 32400 | 5382 |
| 210 | 20230821 | 150400 | 42046735700 | 32450 | 32450 | 32550 | 32450 | 1512 |
| 211 | 20230821 | 150300 | 41997620600 | 32450 | 32500 | 32550 | 32450 | 3761 |
| 212 | 20230821 | 150200 | 41875369050 | 32550 | 32450 | 32600 | 32450 | 9242 |
| 213 | 20230821 | 150100 | 41574893350 | 32450 | 32550 | 32600 | 32450 | 2488 |
| 214 | 20230821 | 150000 | 41494035800 | 32600 | 32600 | 32600 | 32500 | 10976 |
| 215 | 20230821 | 145900 | 41137106050 | 32550 | 32550 | 32600 | 32500 | 15207 |
| 216 | 20230821 | 145800 | 40642594700 | 32550 | 32600 | 32600 | 32550 | 1964 |
| 217 | 20230821 | 145700 | 40578648400 | 32550 | 32600 | 32650 | 32550 | 6072 |
| 218 | 20230821 | 145600 | 40380773900 | 32600 | 32600 | 32650 | 32600 | 1604 |
| 219 | 20230821 | 145500 | 40328481600 | 32650 | 32600 | 32650 | 32600 | 4118 |
| 220 | 20230821 | 145400 | 40194233750 | 32600 | 32600 | 32650 | 32600 | 1735 |
| 221 | 20230821 | 145300 | 40137661900 | 32600 | 32700 | 32700 | 32550 | 8102 |
| 222 | 20230821 | 145200 | 39873501300 | 32650 | 32700 | 32750 | 32650 | 1253 |
| 223 | 20230821 | 145100 | 39832542150 | 32750 | 32650 | 32750 | 32650 | 1659 |
| 224 | 20230821 | 145000 | 39778294750 | 32600 | 32700 | 32750 | 32600 | 6991 |
| 225 | 20230821 | 144900 | 39549952400 | 32650 | 32650 | 32700 | 32650 | 1885 |
| 226 | 20230821 | 144800 | 39488406650 | 32700 | 32750 | 32750 | 32650 | 900 |
| 227 | 20230821 | 144700 | 39459002000 | 32750 | 32700 | 32750 | 32650 | 2198 |
| 228 | 20230821 | 144600 | 39387126500 | 32750 | 32700 | 32750 | 32600 | 2335 |
| 229 | 20230821 | 144500 | 39310850500 | 32650 | 32650 | 32700 | 32650 | 1565 |
| 230 | 20230821 | 144400 | 39259736050 | 32650 | 32750 | 32750 | 32650 | 1850 |
| 231 | 20230821 | 144300 | 39199266200 | 32750 | 32700 | 32750 | 32700 | 1061 |
| 232 | 20230821 | 144200 | 39164557500 | 32700 | 32700 | 32750 | 32700 | 962 |
| 233 | 20230821 | 144100 | 39133099300 | 32750 | 32700 | 32750 | 32650 | 2145 |
| 234 | 20230821 | 144000 | 39062957200 | 32750 | 32700 | 32800 | 32700 | 978 |
| 235 | 20230821 | 143900 | 39030932900 | 32750 | 32700 | 32750 | 32650 | 1697 |
| 236 | 20230821 | 143800 | 38975463450 | 32700 | 32700 | 32700 | 32650 | 1681 |
| 237 | 20230821 | 143700 | 38920537650 | 32700 | 32750 | 32750 | 32650 | 1489 |
| 238 | 20230821 | 143600 | 38871868600 | 32700 | 32750 | 32750 | 32700 | 1644 |
| 239 | 20230821 | 143500 | 38818079500 | 32700 | 32700 | 32750 | 32650 | 1483 |
| 240 | 20230821 | 143400 | 38769576950 | 32750 | 32650 | 32750 | 32650 | 2103 |
| 241 | 20230821 | 143300 | 38700843750 | 32700 | 32700 | 32750 | 32650 | 1024 |
| 242 | 20230821 | 143200 | 38667387650 | 32700 | 32750 | 32750 | 32650 | 1191 |
| 243 | 20230821 | 143100 | 38628470550 | 32650 | 32650 | 32750 | 32650 | 3172 |
| 244 | 20230821 | 143000 | 38524794700 | 32700 | 32600 | 32700 | 32600 | 1295 |
| 245 | 20230821 | 142900 | 38482491400 | 32600 | 32700 | 32700 | 32600 | 1901 |
| 246 | 20230821 | 142800 | 38420428850 | 32700 | 32650 | 32750 | 32650 | 1504 |
| 247 | 20230821 | 142700 | 38371258600 | 32700 | 32700 | 32750 | 32650 | 2392 |
| 248 | 20230821 | 142600 | 38293089200 | 32700 | 32700 | 32750 | 32650 | 1197 |
| 249 | 20230821 | 142500 | 38253932600 | 32700 | 32700 | 32750 | 32650 | 1662 |
| 250 | 20230821 | 142400 | 38199586000 | 32700 | 32750 | 32750 | 32650 | 1370 |
| 251 | 20230821 | 142300 | 38154823450 | 32700 | 32700 | 32750 | 32650 | 1365 |
| 252 | 20230821 | 142200 | 38110196800 | 32700 | 32700 | 32750 | 32700 | 1838 |
| 253 | 20230821 | 142100 | 38050092350 | 32750 | 32700 | 32800 | 32700 | 1349 |
| 254 | 20230821 | 142000 | 38005949700 | 32700 | 32750 | 32750 | 32700 | 1063 |
| 255 | 20230821 | 141900 | 37971185700 | 32700 | 32750 | 32750 | 32650 | 1669 |
| 256 | 20230821 | 141800 | 37916628600 | 32750 | 32800 | 32800 | 32700 | 2023 |
| 257 | 20230821 | 141700 | 37850406250 | 32800 | 32750 | 32800 | 32750 | 717 |
| 258 | 20230821 | 141600 | 37826922700 | 32800 | 32700 | 32850 | 32700 | 4649 |
| 259 | 20230821 | 141500 | 37674714150 | 32700 | 32750 | 32750 | 32650 | 2925 |
| 260 | 20230821 | 141400 | 37579100800 | 32700 | 32750 | 32750 | 32700 | 1296 |
| 261 | 20230821 | 141300 | 37536707150 | 32700 | 32750 | 32750 | 32700 | 1866 |
| 262 | 20230821 | 141200 | 37475669400 | 32700 | 32800 | 32800 | 32700 | 2997 |
| 263 | 20230821 | 141100 | 37377515750 | 32800 | 32850 | 32850 | 32750 | 1579 |
| 264 | 20230821 | 141000 | 37325719650 | 32800 | 32800 | 32850 | 32800 | 1203 |
| 265 | 20230821 | 140900 | 37286239050 | 32800 | 32800 | 32850 | 32750 | 3754 |
| 266 | 20230821 | 140800 | 37163074450 | 32800 | 32800 | 32900 | 32750 | 2481 |
| 267 | 20230821 | 140700 | 37081663800 | 32800 | 32850 | 32850 | 32800 | 1094 |
| 268 | 20230821 | 140600 | 37045777650 | 32850 | 32800 | 32850 | 32800 | 5345 |
| 269 | 20230821 | 140500 | 36870421550 | 32800 | 32850 | 32900 | 32800 | 2525 |
| 270 | 20230821 | 140400 | 36787547800 | 32850 | 32850 | 32900 | 32800 | 4262 |
| 271 | 20230821 | 140300 | 36647680350 | 32850 | 32900 | 32900 | 32800 | 2585 |
| 272 | 20230821 | 140200 | 36562757850 | 32900 | 32850 | 32900 | 32800 | 1813 |
| 273 | 20230821 | 140100 | 36503253500 | 32850 | 32900 | 32900 | 32850 | 1454 |
| 274 | 20230821 | 140000 | 36455477750 | 32900 | 32850 | 32950 | 32850 | 3387 |
| 275 | 20230821 | 135900 | 36344060300 | 32850 | 32850 | 32900 | 32850 | 1531 |
| 276 | 20230821 | 135800 | 36293755050 | 32850 | 32900 | 32900 | 32850 | 1730 |
| 277 | 20230821 | 135700 | 36236889900 | 32950 | 32900 | 32950 | 32900 | 741 |
| 278 | 20230821 | 135600 | 36212510500 | 32900 | 32950 | 32950 | 32850 | 1988 |
| 279 | 20230821 | 135500 | 36147107100 | 32950 | 32900 | 32950 | 32900 | 945 |
| 280 | 20230821 | 135400 | 36116011200 | 32900 | 32950 | 32950 | 32900 | 1893 |
| 281 | 20230821 | 135300 | 36053709850 | 32950 | 32900 | 32950 | 32850 | 4042 |
| 282 | 20230821 | 135200 | 35920639750 | 32900 | 32850 | 32900 | 32850 | 795 |
| 283 | 20230821 | 135100 | 35894501400 | 32850 | 32850 | 32950 | 32850 | 2581 |
| 284 | 20230821 | 135000 | 35809604450 | 32850 | 32900 | 32900 | 32850 | 4339 |
| 285 | 20230821 | 134900 | 35667003000 | 32900 | 32900 | 32950 | 32900 | 1027 |
| 286 | 20230821 | 134800 | 35633202400 | 32900 | 32950 | 32950 | 32900 | 1177 |
| 287 | 20230821 | 134700 | 35594476400 | 32900 | 32900 | 32950 | 32900 | 2199 |
| 288 | 20230821 | 134600 | 35522112500 | 32900 | 32900 | 32950 | 32900 | 1653 |
| 289 | 20230821 | 134500 | 35467712950 | 32900 | 33000 | 33000 | 32900 | 1255 |
| 290 | 20230821 | 134400 | 35426360350 | 32950 | 33000 | 33000 | 32950 | 1712 |
| 291 | 20230821 | 134300 | 35369906200 | 32950 | 33000 | 33000 | 32950 | 1014 |
| 292 | 20230821 | 134200 | 35336494100 | 32950 | 32950 | 33000 | 32950 | 1631 |
| 293 | 20230821 | 134100 | 35282705450 | 33000 | 32950 | 33050 | 32950 | 3596 |
| 294 | 20230821 | 134000 | 35164108450 | 32950 | 33000 | 33000 | 32950 | 1379 |
| 295 | 20230821 | 133900 | 35118667550 | 32950 | 32950 | 33000 | 32950 | 2185 |
| 296 | 20230821 | 133800 | 35046628700 | 32950 | 32950 | 33000 | 32950 | 758 |
| 297 | 20230821 | 133700 | 35021651500 | 32950 | 33000 | 33050 | 32950 | 3850 |
| 298 | 20230821 | 133600 | 34894608550 | 33050 | 33000 | 33050 | 33000 | 775 |
| 299 | 20230821 | 133500 | 34869010500 | 33050 | 33000 | 33050 | 33000 | 1132 |
| 300 | 20230821 | 133400 | 34831649900 | 33050 | 33000 | 33100 | 33000 | 1794 |
| 301 | 20230821 | 133300 | 34772393100 | 33050 | 33050 | 33100 | 33000 | 2047 |
| 302 | 20230821 | 133200 | 34704741650 | 33050 | 33050 | 33100 | 33050 | 1115 |
| 303 | 20230821 | 133100 | 34667873300 | 33050 | 33050 | 33100 | 33050 | 1630 |
| 304 | 20230821 | 133000 | 34613977300 | 33100 | 33150 | 33150 | 33050 | 707 |
| 305 | 20230821 | 132900 | 34590596100 | 33150 | 33050 | 33150 | 33050 | 1087 |
| 306 | 20230821 | 132800 | 34554613250 | 33100 | 33050 | 33150 | 33050 | 1641 |
| 307 | 20230821 | 132700 | 34500337200 | 33100 | 33100 | 33150 | 33050 | 1485 |
| 308 | 20230821 | 132600 | 34451171300 | 33100 | 33150 | 33200 | 33100 | 467 |
| 309 | 20230821 | 132500 | 34435698650 | 33100 | 33200 | 33200 | 33100 | 869 |
| 310 | 20230821 | 132400 | 34406896200 | 33200 | 33150 | 33200 | 33100 | 1953 |
| 311 | 20230821 | 132300 | 34342128850 | 33150 | 33200 | 33250 | 33150 | 658 |
| 312 | 20230821 | 132200 | 34320288300 | 33200 | 33200 | 33250 | 33200 | 1219 |
| 313 | 20230821 | 132100 | 34279803400 | 33200 | 33200 | 33300 | 33200 | 774 |
| 314 | 20230821 | 132000 | 34254104250 | 33300 | 33300 | 33350 | 33200 | 2542 |
| 315 | 20230821 | 131900 | 34169536900 | 33350 | 33350 | 33350 | 33300 | 1184 |
| 316 | 20230821 | 131800 | 34130091850 | 33300 | 33400 | 33400 | 33300 | 1452 |
| 317 | 20230821 | 131700 | 34081694000 | 33300 | 33250 | 33350 | 33250 | 5644 |
| 318 | 20230821 | 131600 | 33893670850 | 33300 | 33250 | 33300 | 33250 | 980 |
| 319 | 20230821 | 131500 | 33861064950 | 33250 | 33250 | 33250 | 33200 | 2008 |
| 320 | 20230821 | 131400 | 33794351650 | 33200 | 33200 | 33300 | 33200 | 1192 |
| 321 | 20230821 | 131300 | 33754733200 | 33200 | 33250 | 33250 | 33150 | 1032 |
| 322 | 20230821 | 131200 | 33720473100 | 33200 | 33200 | 33250 | 33200 | 1238 |
| 323 | 20230821 | 131100 | 33679348950 | 33250 | 33150 | 33300 | 33100 | 2874 |
| 324 | 20230821 | 131000 | 33583860250 | 33150 | 33200 | 33200 | 33150 | 749 |
| 325 | 20230821 | 130900 | 33559017450 | 33200 | 33100 | 33250 | 33100 | 2866 |
| 326 | 20230821 | 130800 | 33463945550 | 33150 | 33050 | 33150 | 33000 | 2382 |
| 327 | 20230821 | 130700 | 33385163300 | 33100 | 33100 | 33150 | 33000 | 614 |
| 328 | 20230821 | 130600 | 33364852800 | 33050 | 33100 | 33100 | 33050 | 1483 |
| 329 | 20230821 | 130500 | 33315817250 | 33100 | 33100 | 33100 | 33050 | 1143 |
| 330 | 20230821 | 130400 | 33277995500 | 33100 | 33050 | 33150 | 33050 | 2402 |
| 331 | 20230821 | 130300 | 33198541000 | 33050 | 33050 | 33100 | 33000 | 1204 |
| 332 | 20230821 | 130200 | 33158729350 | 33050 | 33050 | 33100 | 33050 | 1744 |
| 333 | 20230821 | 130100 | 33101054750 | 33100 | 33050 | 33150 | 33050 | 635 |
| 334 | 20230821 | 130000 | 33080048800 | 33100 | 33100 | 33150 | 33050 | 2584 |
| 335 | 20230821 | 125900 | 32994525950 | 33100 | 33050 | 33150 | 33000 | 1513 |
| 336 | 20230821 | 125800 | 32944466750 | 33050 | 33100 | 33150 | 33050 | 1376 |
| 337 | 20230821 | 125700 | 32898962250 | 33100 | 33100 | 33150 | 33000 | 872 |
| 338 | 20230821 | 125600 | 32870124600 | 33150 | 33100 | 33150 | 33050 | 747 |
| 339 | 20230821 | 125500 | 32845400750 | 33100 | 33100 | 33150 | 33050 | 2171 |
| 340 | 20230821 | 125400 | 32773557650 | 33100 | 33150 | 33150 | 33100 | 1095 |
| 341 | 20230821 | 125300 | 32737276000 | 33150 | 33050 | 33150 | 33000 | 2137 |
| 342 | 20230821 | 125200 | 32666555550 | 33100 | 33100 | 33100 | 33050 | 2008 |
| 343 | 20230821 | 125100 | 32600141150 | 33100 | 33100 | 33150 | 33100 | 934 |
| 344 | 20230821 | 125000 | 32569220450 | 33150 | 33150 | 33200 | 33100 | 1325 |
| 345 | 20230821 | 124900 | 32525323650 | 33150 | 33200 | 33200 | 33100 | 1260 |
| 346 | 20230821 | 124800 | 32483560000 | 33200 | 33150 | 33200 | 33100 | 1029 |
| 347 | 20230821 | 124700 | 32449453600 | 33200 | 33100 | 33200 | 33050 | 2231 |
| 348 | 20230821 | 124600 | 32375452250 | 33100 | 33100 | 33150 | 33050 | 1871 |
| 349 | 20230821 | 124500 | 32313546050 | 33100 | 33100 | 33150 | 33100 | 755 |
| 350 | 20230821 | 124400 | 32288542800 | 33150 | 33050 | 33200 | 33050 | 1872 |
| 351 | 20230821 | 124300 | 32226544450 | 33050 | 33100 | 33100 | 33050 | 615 |
| 352 | 20230821 | 124200 | 32206197250 | 33100 | 33100 | 33200 | 33050 | 2025 |
| 353 | 20230821 | 124100 | 32139170750 | 33100 | 33100 | 33200 | 33050 | 1161 |
| 354 | 20230821 | 124000 | 32100710100 | 33100 | 33100 | 33100 | 33050 | 1545 |
| 355 | 20230821 | 123900 | 32049619200 | 33100 | 33150 | 33150 | 33050 | 921 |
| 356 | 20230821 | 123800 | 32019137450 | 33150 | 33150 | 33150 | 33100 | 666 |
| 357 | 20230821 | 123700 | 31997075050 | 33100 | 33100 | 33150 | 33100 | 1606 |
| 358 | 20230821 | 123600 | 31943871500 | 33150 | 33150 | 33200 | 33100 | 2530 |
| 359 | 20230821 | 123500 | 31859942750 | 33150 | 33200 | 33250 | 33150 | 1158 |
| 360 | 20230821 | 123400 | 31821519250 | 33200 | 33150 | 33250 | 33150 | 832 |
| 361 | 20230821 | 123300 | 31793891750 | 33150 | 33100 | 33150 | 33050 | 2109 |
| 362 | 20230821 | 123200 | 31724067050 | 33100 | 33200 | 33200 | 33100 | 1259 |
| 363 | 20230821 | 123100 | 31682362900 | 33150 | 33150 | 33200 | 33100 | 1091 |
| 364 | 20230821 | 123000 | 31646195200 | 33150 | 33150 | 33200 | 33150 | 1026 |
| 365 | 20230821 | 122900 | 31612171150 | 33150 | 33150 | 33250 | 33150 | 1789 |
| 366 | 20230821 | 122800 | 31552820950 | 33200 | 33150 | 33250 | 33150 | 1524 |
| 367 | 20230821 | 122700 | 31502259150 | 33200 | 33150 | 33200 | 33150 | 670 |
| 368 | 20230821 | 122600 | 31480036950 | 33200 | 33200 | 33250 | 33150 | 1264 |
| 369 | 20230821 | 122500 | 31438080700 | 33200 | 33150 | 33250 | 33150 | 3760 |
| 370 | 20230821 | 122400 | 31313253250 | 33150 | 33150 | 33200 | 33150 | 1042 |
| 371 | 20230821 | 122300 | 31278710500 | 33150 | 33150 | 33200 | 33150 | 1413 |
| 372 | 20230821 | 122200 | 31231855250 | 33150 | 33200 | 33250 | 33150 | 1460 |
| 373 | 20230821 | 122100 | 31183404650 | 33200 | 33100 | 33250 | 33100 | 1546 |
| 374 | 20230821 | 122000 | 31132082050 | 33100 | 33100 | 33200 | 33050 | 5107 |
| 375 | 20230821 | 121900 | 30962759500 | 33100 | 33150 | 33150 | 33100 | 1489 |
| 376 | 20230821 | 121800 | 30913471750 | 33150 | 33150 | 33150 | 33100 | 1940 |
| 377 | 20230821 | 121700 | 30849186900 | 33150 | 33150 | 33200 | 33050 | 4422 |
| 378 | 20230821 | 121600 | 30702712050 | 33150 | 33150 | 33200 | 33100 | 2822 |
| 379 | 20230821 | 121500 | 30609081100 | 33100 | 33100 | 33200 | 33100 | 4302 |
| 380 | 20230821 | 121400 | 30466588350 | 33100 | 33100 | 33150 | 33050 | 1222 |
| 381 | 20230821 | 121300 | 30426179900 | 33100 | 33050 | 33100 | 33000 | 2294 |
| 382 | 20230821 | 121200 | 30350314100 | 33050 | 33100 | 33150 | 33050 | 924 |
| 383 | 20230821 | 121100 | 30319735250 | 33150 | 33100 | 33150 | 33050 | 1411 |
| 384 | 20230821 | 121000 | 30273040700 | 33050 | 33050 | 33150 | 33050 | 2737 |
| 385 | 20230821 | 120900 | 30182480300 | 33000 | 33000 | 33100 | 33000 | 2875 |
| 386 | 20230821 | 120800 | 30087540600 | 33000 | 33000 | 33000 | 32900 | 1009 |
| 387 | 20230821 | 120700 | 30054265250 | 33000 | 32900 | 33050 | 32900 | 3276 |
| 388 | 20230821 | 120600 | 29946216800 | 32900 | 32900 | 32950 | 32850 | 976 |
| 389 | 20230821 | 120500 | 29914115550 | 32900 | 32900 | 32900 | 32850 | 2292 |
| 390 | 20230821 | 120400 | 29838733900 | 32850 | 32750 | 32900 | 32750 | 3092 |
| 391 | 20230821 | 120300 | 29737285900 | 32750 | 32700 | 32800 | 32700 | 2198 |
| 392 | 20230821 | 120200 | 29665347900 | 32700 | 32700 | 32750 | 32700 | 505 |
| 393 | 20230821 | 120100 | 29648832700 | 32700 | 32700 | 32750 | 32700 | 1136 |
| 394 | 20230821 | 120000 | 29611673250 | 32700 | 32700 | 32800 | 32700 | 1106 |
| 395 | 20230821 | 115900 | 29575454100 | 32700 | 32750 | 32750 | 32700 | 785 |
| 396 | 20230821 | 115800 | 29549779750 | 32750 | 32600 | 32750 | 32600 | 3268 |
| 397 | 20230821 | 115700 | 29443018500 | 32600 | 32600 | 32650 | 32600 | 673 |
| 398 | 20230821 | 115600 | 29421075550 | 32650 | 32650 | 32700 | 32600 | 1356 |
| 399 | 20230821 | 115500 | 29376803600 | 32700 | 32650 | 32700 | 32600 | 740 |
| 400 | 20230821 | 115400 | 29352659600 | 32650 | 32600 | 32700 | 32600 | 1346 |
| 401 | 20230821 | 115300 | 29308727450 | 32600 | 32650 | 32700 | 32600 | 1683 |
| 402 | 20230821 | 115200 | 29253778900 | 32650 | 32650 | 32700 | 32650 | 654 |
| 403 | 20230821 | 115100 | 29232424350 | 32650 | 32700 | 32700 | 32600 | 1434 |
| 404 | 20230821 | 115000 | 29185610600 | 32650 | 32650 | 32700 | 32600 | 4440 |
| 405 | 20230821 | 114900 | 29040664700 | 32650 | 32650 | 32700 | 32650 | 823 |
| 406 | 20230821 | 114800 | 29013778450 | 32650 | 32650 | 32700 | 32650 | 1581 |
| 407 | 20230821 | 114700 | 28962147050 | 32650 | 32700 | 32700 | 32650 | 446 |
| 408 | 20230821 | 114600 | 28947579950 | 32650 | 32650 | 32700 | 32600 | 1957 |
| 409 | 20230821 | 114500 | 28883670200 | 32650 | 32600 | 32650 | 32600 | 1050 |
| 410 | 20230821 | 114400 | 28849433850 | 32650 | 32650 | 32650 | 32600 | 1009 |
| 411 | 20230821 | 114300 | 28816525350 | 32600 | 32650 | 32700 | 32600 | 919 |
| 412 | 20230821 | 114200 | 28786530500 | 32600 | 32650 | 32700 | 32600 | 3845 |
| 413 | 20230821 | 114100 | 28661069350 | 32700 | 32700 | 32700 | 32650 | 1142 |
| 414 | 20230821 | 114000 | 28623760450 | 32650 | 32700 | 32750 | 32650 | 1851 |
| 415 | 20230821 | 113900 | 28563271300 | 32700 | 32700 | 32750 | 32700 | 906 |
| 416 | 20230821 | 113800 | 28533621150 | 32750 | 32750 | 32750 | 32700 | 1587 |
| 417 | 20230821 | 113700 | 28481700900 | 32750 | 32650 | 32800 | 32650 | 3017 |
| 418 | 20230821 | 113600 | 28382989550 | 32650 | 32600 | 32650 | 32600 | 2790 |
| 419 | 20230821 | 113500 | 28291958250 | 32600 | 32600 | 32650 | 32600 | 1647 |
| 420 | 20230821 | 113400 | 28238264500 | 32600 | 32700 | 32700 | 32600 | 1403 |
| 421 | 20230821 | 113300 | 28192487200 | 32650 | 32650 | 32700 | 32650 | 2067 |
| 422 | 20230821 | 113200 | 28124997350 | 32600 | 32600 | 32650 | 32600 | 1114 |
| 423 | 20230821 | 113100 | 28088679150 | 32600 | 32700 | 32700 | 32600 | 1344 |
| 424 | 20230821 | 113000 | 28044795850 | 32700 | 32650 | 32700 | 32650 | 833 |
| 425 | 20230821 | 112900 | 28017597750 | 32650 | 32700 | 32750 | 32650 | 2114 |
| 426 | 20230821 | 112800 | 27948472300 | 32650 | 32750 | 32750 | 32650 | 1278 |
| 427 | 20230821 | 112700 | 27906691450 | 32750 | 32700 | 32750 | 32700 | 1999 |
| 428 | 20230821 | 112600 | 27841306200 | 32750 | 32700 | 32750 | 32700 | 1202 |
| 429 | 20230821 | 112500 | 27801984300 | 32700 | 32700 | 32750 | 32650 | 1018 |
| 430 | 20230821 | 112400 | 27768696850 | 32750 | 32700 | 32750 | 32650 | 2638 |
| 431 | 20230821 | 112300 | 27682355650 | 32700 | 32750 | 32800 | 32700 | 1890 |
| 432 | 20230821 | 112200 | 27620452800 | 32700 | 32800 | 32800 | 32700 | 4045 |
| 433 | 20230821 | 112100 | 27488014550 | 32700 | 32800 | 32850 | 32700 | 3331 |
| 434 | 20230821 | 112000 | 27378878150 | 32800 | 32800 | 32850 | 32750 | 2098 |
| 435 | 20230821 | 111900 | 27310067650 | 32800 | 32800 | 32850 | 32750 | 2138 |
| 436 | 20230821 | 111800 | 27239954000 | 32800 | 32800 | 32800 | 32750 | 970 |
| 437 | 20230821 | 111700 | 27208140700 | 32800 | 32850 | 32850 | 32750 | 3907 |
| 438 | 20230821 | 111600 | 27080002550 | 32850 | 32800 | 32850 | 32800 | 1465 |
| 439 | 20230821 | 111500 | 27031919650 | 32800 | 32800 | 32850 | 32800 | 1377 |
| 440 | 20230821 | 111400 | 26986725700 | 32800 | 32850 | 32850 | 32800 | 1310 |
| 441 | 20230821 | 111300 | 26943712100 | 32850 | 32900 | 32900 | 32850 | 1771 |
| 442 | 20230821 | 111200 | 26885481150 | 32850 | 32950 | 32950 | 32800 | 2693 |
| 443 | 20230821 | 111100 | 26796933750 | 32900 | 32950 | 33000 | 32900 | 1113 |
| 444 | 20230821 | 111000 | 26760257350 | 32950 | 33000 | 33000 | 32900 | 1380 |
| 445 | 20230821 | 110900 | 26714787150 | 33050 | 32950 | 33050 | 32900 | 1799 |
| 446 | 20230821 | 110800 | 26655462300 | 32950 | 33000 | 33050 | 32950 | 1219 |
| 447 | 20230821 | 110700 | 26615238100 | 33000 | 33000 | 33050 | 32950 | 1800 |
| 448 | 20230821 | 110600 | 26555832000 | 33000 | 32950 | 33050 | 32900 | 3589 |
| 449 | 20230821 | 110500 | 26437489300 | 32900 | 32950 | 33000 | 32850 | 2783 |
| 450 | 20230821 | 110400 | 26345885850 | 32950 | 32900 | 33000 | 32900 | 1720 |
| 451 | 20230821 | 110300 | 26289222950 | 32950 | 32900 | 32950 | 32900 | 1693 |
| 452 | 20230821 | 110200 | 26233481850 | 32950 | 32950 | 32950 | 32900 | 2078 |
| 453 | 20230821 | 110100 | 26165025600 | 32950 | 32950 | 33000 | 32950 | 1657 |
| 454 | 20230821 | 110000 | 26110418600 | 32950 | 32800 | 33000 | 32800 | 6323 |
| 455 | 20230821 | 105900 | 25902361750 | 32800 | 32750 | 32850 | 32700 | 1272 |
| 456 | 20230821 | 105800 | 25860661650 | 32750 | 32800 | 32800 | 32750 | 1753 |
| 457 | 20230821 | 105700 | 25803199950 | 32800 | 32700 | 32800 | 32700 | 3055 |
| 458 | 20230821 | 105600 | 25703174100 | 32700 | 32700 | 32750 | 32650 | 664 |
| 459 | 20230821 | 105500 | 25681462700 | 32700 | 32700 | 32750 | 32700 | 2014 |
| 460 | 20230821 | 105400 | 25615581300 | 32750 | 32600 | 32750 | 32600 | 3134 |
| 461 | 20230821 | 105300 | 25513255400 | 32550 | 32650 | 32650 | 32550 | 7434 |
| 462 | 20230821 | 105200 | 25270933850 | 32650 | 32700 | 32700 | 32650 | 815 |
| 463 | 20230821 | 105100 | 25244309650 | 32700 | 32650 | 32700 | 32650 | 1943 |
| 464 | 20230821 | 105000 | 25180832900 | 32650 | 32650 | 32700 | 32600 | 2394 |
| 465 | 20230821 | 104900 | 25102701100 | 32600 | 32750 | 32800 | 32600 | 6129 |
| 466 | 20230821 | 104800 | 24902193250 | 32800 | 32750 | 32800 | 32750 | 1309 |
| 467 | 20230821 | 104700 | 24859317250 | 32800 | 32850 | 32900 | 32750 | 4869 |
| 468 | 20230821 | 104600 | 24699479600 | 32850 | 32800 | 32950 | 32750 | 8045 |
| 469 | 20230821 | 104500 | 24435071850 | 32800 | 32750 | 32850 | 32750 | 2250 |
| 470 | 20230821 | 104400 | 24361253200 | 32800 | 32850 | 32900 | 32750 | 5139 |
| 471 | 20230821 | 104300 | 24192446000 | 32850 | 32900 | 32900 | 32850 | 2671 |
| 472 | 20230821 | 104200 | 24104693450 | 32850 | 32750 | 32900 | 32700 | 6367 |
| 473 | 20230821 | 104100 | 23895737550 | 32750 | 32700 | 32750 | 32650 | 2670 |
| 474 | 20230821 | 104000 | 23808404450 | 32700 | 32700 | 32800 | 32700 | 1873 |
| 475 | 20230821 | 103900 | 23747083350 | 32750 | 32750 | 32800 | 32700 | 2475 |
| 476 | 20230821 | 103800 | 23666049800 | 32750 | 32600 | 32750 | 32600 | 4832 |
| 477 | 20230821 | 103700 | 23508144400 | 32650 | 32650 | 32700 | 32600 | 3755 |
| 478 | 20230821 | 103600 | 23385552650 | 32650 | 32550 | 32700 | 32550 | 3794 |
| 479 | 20230821 | 103500 | 23261758000 | 32500 | 32500 | 32600 | 32400 | 14454 |
| 480 | 20230821 | 103400 | 22791889150 | 32500 | 32650 | 32700 | 32500 | 6639 |
| 481 | 20230821 | 103300 | 22575459550 | 32700 | 32400 | 32700 | 32400 | 10382 |
| 482 | 20230821 | 103200 | 22237642100 | 32350 | 32350 | 32400 | 32300 | 5232 |
| 483 | 20230821 | 103100 | 22068427800 | 32300 | 32350 | 32350 | 32300 | 2515 |
| 484 | 20230821 | 103000 | 21987150900 | 32350 | 32150 | 32350 | 32100 | 11117 |
| 485 | 20230821 | 102900 | 21628548400 | 32150 | 32100 | 32200 | 32050 | 7524 |
| 486 | 20230821 | 102800 | 21386975000 | 32050 | 32050 | 32100 | 32050 | 2047 |
| 487 | 20230821 | 102700 | 21321355800 | 32050 | 32000 | 32150 | 32000 | 4279 |
| 488 | 20230821 | 102600 | 21184026850 | 32000 | 32000 | 32000 | 31950 | 4653 |
| 489 | 20230821 | 102500 | 21035192050 | 31950 | 31950 | 32000 | 31900 | 2587 |
| 490 | 20230821 | 102400 | 20952551800 | 31900 | 31950 | 32000 | 31900 | 4206 |
| 491 | 20230821 | 102300 | 20818255750 | 31950 | 31950 | 32000 | 31950 | 1866 |
| 492 | 20230821 | 102200 | 20758595300 | 31950 | 31900 | 31950 | 31850 | 2204 |
| 493 | 20230821 | 102100 | 20688264150 | 31900 | 31900 | 32000 | 31850 | 3212 |
| 494 | 20230821 | 102000 | 20585807650 | 31900 | 31850 | 31900 | 31850 | 2307 |
| 495 | 20230821 | 101900 | 20512288850 | 31850 | 31850 | 31900 | 31800 | 3526 |
| 496 | 20230821 | 101800 | 20399985150 | 31850 | 31850 | 31900 | 31800 | 7965 |
| 497 | 20230821 | 101700 | 20146354700 | 31900 | 31900 | 31950 | 31850 | 7857 |
| 498 | 20230821 | 101600 | 19895724800 | 31950 | 32000 | 32050 | 31900 | 9354 |
| 499 | 20230821 | 101500 | 19596715800 | 32000 | 31900 | 32050 | 31900 | 5009 |
| 500 | 20230821 | 101400 | 19436497400 | 31900 | 31900 | 31950 | 31900 | 4749 |
| 501 | 20230821 | 101300 | 19284842900 | 31900 | 31850 | 32000 | 31850 | 11853 |
| 502 | 20230821 | 101200 | 18906498200 | 31900 | 31750 | 31900 | 31750 | 6261 |
| 503 | 20230821 | 101100 | 18707283450 | 31800 | 31750 | 31800 | 31700 | 6960 |
| 504 | 20230821 | 101000 | 18486328800 | 31750 | 31800 | 31850 | 31750 | 9440 |
| 505 | 20230821 | 100900 | 18186204800 | 31800 | 31800 | 31850 | 31750 | 3688 |
| 506 | 20230821 | 100800 | 18068939450 | 31750 | 31800 | 31800 | 31700 | 10831 |
| 507 | 20230821 | 100700 | 17725069300 | 31800 | 31800 | 31900 | 31750 | 11186 |
| 508 | 20230821 | 100600 | 17369120550 | 31850 | 31950 | 32000 | 31800 | 8057 |
| 509 | 20230821 | 100500 | 17112298900 | 31950 | 31850 | 31950 | 31800 | 12912 |
| 510 | 20230821 | 100400 | 16700837050 | 31850 | 32150 | 32150 | 31850 | 22681 |
| 511 | 20230821 | 100300 | 15974988750 | 32150 | 32100 | 32200 | 32100 | 8156 |
| 512 | 20230821 | 100200 | 15713025350 | 32100 | 32200 | 32200 | 32050 | 14291 |
| 513 | 20230821 | 100100 | 15254424550 | 32200 | 32250 | 32250 | 32150 | 5491 |
| 514 | 20230821 | 100000 | 15077535100 | 32250 | 32450 | 32500 | 32200 | 13136 |
| 515 | 20230821 | 095900 | 14652920700 | 32450 | 32400 | 32500 | 32400 | 2985 |
| 516 | 20230821 | 095800 | 14556115100 | 32450 | 32400 | 32450 | 32350 | 1968 |
| 517 | 20230821 | 095700 | 14492345400 | 32400 | 32300 | 32450 | 32200 | 8204 |
| 518 | 20230821 | 095600 | 14227348150 | 32300 | 32350 | 32350 | 32250 | 10202 |
| 519 | 20230821 | 095500 | 13897749150 | 32350 | 32400 | 32450 | 32350 | 8533 |
| 520 | 20230821 | 095400 | 13621231500 | 32400 | 32450 | 32500 | 32400 | 6526 |
| 521 | 20230821 | 095300 | 13409388050 | 32500 | 32600 | 32700 | 32500 | 30245 |
| 522 | 20230821 | 095200 | 12424523550 | 32600 | 32650 | 32650 | 32550 | 9788 |
| 523 | 20230821 | 095100 | 12105360950 | 32650 | 32650 | 32750 | 32650 | 7478 |
| 524 | 20230821 | 095000 | 11861135750 | 32700 | 32650 | 32750 | 32600 | 4804 |
| 525 | 20230821 | 094900 | 11704314350 | 32600 | 32650 | 32650 | 32550 | 15595 |
| 526 | 20230821 | 094800 | 11195740600 | 32650 | 32700 | 32800 | 32650 | 2537 |
| 527 | 20230821 | 094700 | 11112836750 | 32700 | 32800 | 32800 | 32700 | 3628 |
| 528 | 20230821 | 094600 | 10994017450 | 32800 | 32750 | 32800 | 32650 | 8047 |
| 529 | 20230821 | 094500 | 10730693500 | 32750 | 32800 | 32850 | 32750 | 4926 |
| 530 | 20230821 | 094400 | 10569134350 | 32850 | 32750 | 32850 | 32750 | 1387 |
| 531 | 20230821 | 094300 | 10523643200 | 32800 | 32950 | 33000 | 32750 | 19942 |
| 532 | 20230821 | 094200 | 9867981200 | 32950 | 33000 | 33050 | 32950 | 3717 |
| 533 | 20230821 | 094100 | 9745327400 | 33050 | 33050 | 33100 | 33000 | 2897 |
| 534 | 20230821 | 094000 | 9649696800 | 33050 | 32950 | 33050 | 32950 | 1948 |
| 535 | 20230821 | 093900 | 9585372950 | 33000 | 32950 | 33000 | 32950 | 2718 |
| 536 | 20230821 | 093800 | 9495752850 | 33000 | 33000 | 33000 | 32950 | 2491 |
| 537 | 20230821 | 093700 | 9413653950 | 32950 | 33000 | 33000 | 32950 | 4604 |
| 538 | 20230821 | 093600 | 9261868650 | 33000 | 33100 | 33150 | 32950 | 12274 |
| 539 | 20230821 | 093500 | 8857009250 | 33050 | 33000 | 33100 | 32900 | 8860 |
| 540 | 20230821 | 093400 | 8564684450 | 33000 | 33200 | 33200 | 32950 | 22624 |
| 541 | 20230821 | 093300 | 7817070350 | 33150 | 33250 | 33250 | 33150 | 2934 |
| 542 | 20230821 | 093200 | 7719676800 | 33250 | 33300 | 33350 | 33200 | 1817 |
| 543 | 20230821 | 093100 | 7659199650 | 33350 | 33250 | 33350 | 33250 | 2709 |
| 544 | 20230821 | 093000 | 7568961550 | 33250 | 33300 | 33300 | 33100 | 1435 |
| 545 | 20230821 | 092900 | 7521283200 | 33300 | 33200 | 33300 | 33050 | 19884 |
| 546 | 20230821 | 092800 | 6862212250 | 33250 | 33300 | 33350 | 33200 | 9002 |
| 547 | 20230821 | 092700 | 6563018400 | 33350 | 33400 | 33400 | 33250 | 6397 |
| 548 | 20230821 | 092600 | 6349899800 | 33400 | 33350 | 33400 | 33300 | 5462 |
| 549 | 20230821 | 092500 | 6167786100 | 33400 | 33400 | 33400 | 33300 | 4363 |
| 550 | 20230821 | 092400 | 6022287700 | 33350 | 33400 | 33400 | 33300 | 9398 |
| 551 | 20230821 | 092300 | 5708864650 | 33350 | 33450 | 33500 | 33350 | 8287 |
| 552 | 20230821 | 092200 | 5432025850 | 33500 | 33450 | 33550 | 33450 | 5477 |
| 553 | 20230821 | 092100 | 5248678650 | 33450 | 33500 | 33500 | 33450 | 1661 |
| 554 | 20230821 | 092000 | 5193103950 | 33450 | 33450 | 33550 | 33450 | 3266 |
| 555 | 20230821 | 091900 | 5083766350 | 33450 | 33650 | 33650 | 33400 | 11159 |
| 556 | 20230821 | 091800 | 4709974200 | 33650 | 33550 | 33650 | 33550 | 2930 |
| 557 | 20230821 | 091700 | 4611545900 | 33600 | 33550 | 33650 | 33550 | 8973 |
| 558 | 20230821 | 091600 | 4310289100 | 33550 | 33550 | 33550 | 33500 | 2854 |
| 559 | 20230821 | 091500 | 4214570350 | 33500 | 33450 | 33500 | 33450 | 10761 |
| 560 | 20230821 | 091400 | 3854282800 | 33500 | 33600 | 33600 | 33450 | 8729 |
| 561 | 20230821 | 091300 | 3561488950 | 33650 | 33800 | 33800 | 33600 | 7223 |
| 562 | 20230821 | 091200 | 3317990450 | 33800 | 33850 | 33850 | 33750 | 8523 |
| 563 | 20230821 | 091100 | 3029844250 | 33850 | 33900 | 33950 | 33800 | 4274 |
| 564 | 20230821 | 091000 | 2885031100 | 33900 | 34100 | 34100 | 33800 | 19701 |
| 565 | 20230821 | 090900 | 2217530350 | 34100 | 34000 | 34100 | 34000 | 690 |
| 566 | 20230821 | 090800 | 2194037450 | 34000 | 33950 | 34000 | 33900 | 1262 |
| 567 | 20230821 | 090700 | 2151181800 | 33900 | 33950 | 34000 | 33800 | 9110 |
| 568 | 20230821 | 090600 | 1842809250 | 34000 | 34100 | 34150 | 33950 | 13664 |
| 569 | 20230821 | 090500 | 1377902400 | 34050 | 34250 | 34300 | 34050 | 6926 |
| 570 | 20230821 | 090400 | 1141503050 | 34250 | 34450 | 34450 | 34250 | 3950 |
| 571 | 20230821 | 090300 | 1005997300 | 34400 | 34400 | 34450 | 34350 | 5212 |
| 572 | 20230821 | 090200 | 826842750 | 34400 | 34500 | 34550 | 34300 | 4249 |
| 573 | 20230821 | 090100 | 680857900 | 34500 | 34400 | 34700 | 34300 | 10178 |
| 574 | 20230821 | 090000 | 330837250 | 34400 | 34600 | 34700 | 34300 | 9454 |