31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 183300 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 3185 |
| 3 | 20230803 | 183200 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20230803 | 183100 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20230803 | 183000 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20230803 | 182900 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20230803 | 182800 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20230803 | 182700 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20230803 | 182600 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20230803 | 182500 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20230803 | 182400 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20230803 | 182300 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20230803 | 182200 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20230803 | 182100 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20230803 | 182000 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20230803 | 181900 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20230803 | 181800 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20230803 | 181700 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20230803 | 181600 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20230803 | 181500 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20230803 | 181400 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20230803 | 181300 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20230803 | 181200 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20230803 | 181100 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20230803 | 181000 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20230803 | 180900 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20230803 | 180800 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20230803 | 180700 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20230803 | 180600 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20230803 | 180500 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20230803 | 180400 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20230803 | 180300 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 3185 |
| 33 | 20230803 | 180200 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20230803 | 180100 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20230803 | 180000 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20230803 | 175900 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20230803 | 175800 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20230803 | 175700 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20230803 | 175600 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20230803 | 175500 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20230803 | 175400 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20230803 | 175300 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20230803 | 175200 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20230803 | 175100 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20230803 | 175000 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20230803 | 174900 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20230803 | 174800 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20230803 | 174700 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20230803 | 174600 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20230803 | 174500 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20230803 | 174400 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20230803 | 174300 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20230803 | 174200 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20230803 | 174100 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20230803 | 174000 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20230803 | 173900 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20230803 | 173800 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20230803 | 173700 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20230803 | 173600 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20230803 | 173500 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20230803 | 173400 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20230803 | 173300 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 3185 |
| 63 | 20230803 | 173200 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20230803 | 173100 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20230803 | 173000 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20230803 | 172900 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20230803 | 172800 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20230803 | 172700 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20230803 | 172600 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20230803 | 172500 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20230803 | 172400 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20230803 | 172300 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20230803 | 172200 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20230803 | 172100 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20230803 | 172000 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20230803 | 171900 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20230803 | 171800 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20230803 | 171700 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20230803 | 171600 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20230803 | 171500 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20230803 | 171400 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20230803 | 171300 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20230803 | 171200 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20230803 | 171100 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20230803 | 171000 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20230803 | 170900 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20230803 | 170800 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20230803 | 170700 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20230803 | 170600 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20230803 | 170500 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20230803 | 170400 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20230803 | 170300 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 3185 |
| 93 | 20230803 | 170200 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20230803 | 170100 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20230803 | 170000 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20230803 | 165900 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20230803 | 165800 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20230803 | 165700 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20230803 | 165600 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20230803 | 165500 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20230803 | 165400 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20230803 | 165300 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20230803 | 165200 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20230803 | 165100 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20230803 | 165000 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20230803 | 164900 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20230803 | 164800 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20230803 | 164700 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20230803 | 164600 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20230803 | 164500 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20230803 | 164400 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20230803 | 164300 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20230803 | 164200 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20230803 | 164100 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20230803 | 164000 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20230803 | 163900 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20230803 | 163800 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20230803 | 163700 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20230803 | 163600 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20230803 | 163500 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20230803 | 163400 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20230803 | 163300 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 3185 |
| 123 | 20230803 | 163200 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20230803 | 163100 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20230803 | 163000 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20230803 | 162900 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20230803 | 162800 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20230803 | 162700 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20230803 | 162600 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20230803 | 162500 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20230803 | 162400 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20230803 | 162300 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20230803 | 162200 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20230803 | 162100 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20230803 | 162000 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20230803 | 161900 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20230803 | 161800 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20230803 | 161700 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20230803 | 161600 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20230803 | 161500 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20230803 | 161400 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20230803 | 161300 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20230803 | 161200 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20230803 | 161100 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20230803 | 161000 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20230803 | 160900 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20230803 | 160800 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20230803 | 160700 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20230803 | 160600 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20230803 | 160500 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20230803 | 160400 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20230803 | 160300 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 3185 |
| 153 | 20230803 | 160200 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20230803 | 160100 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20230803 | 160000 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20230803 | 155900 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20230803 | 155800 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20230803 | 155700 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20230803 | 155600 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20230803 | 155500 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20230803 | 155400 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20230803 | 155300 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20230803 | 155200 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20230803 | 155100 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20230803 | 155000 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20230803 | 154900 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20230803 | 154800 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20230803 | 154700 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20230803 | 154600 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20230803 | 154500 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20230803 | 154400 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20230803 | 154300 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20230803 | 154200 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20230803 | 154100 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20230803 | 154000 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20230803 | 153900 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20230803 | 153800 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20230803 | 153700 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20230803 | 153600 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20230803 | 153500 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20230803 | 153400 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20230803 | 153300 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 3185 |
| 183 | 20230803 | 153200 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20230803 | 153100 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20230803 | 153000 | 10505962000 | 44000 | 44000 | 44000 | 44000 | 3185 |
| 186 | 20230803 | 152900 | 10365822000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20230803 | 152800 | 10365822000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20230803 | 152700 | 10365822000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20230803 | 152600 | 10365822000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20230803 | 152500 | 10365822000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20230803 | 152400 | 10365822000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20230803 | 152300 | 10365822000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20230803 | 152200 | 10365822000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20230803 | 152100 | 10365822000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20230803 | 152000 | 10365822000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20230803 | 151900 | 10365822000 | 44000 | 44100 | 44100 | 44000 | 277 |
| 197 | 20230803 | 151800 | 10353619350 | 44150 | 44100 | 44200 | 44100 | 2033 |
| 198 | 20230803 | 151700 | 10263937500 | 44100 | 43800 | 44100 | 43800 | 2296 |
| 199 | 20230803 | 151600 | 10162964900 | 43800 | 43800 | 43800 | 43700 | 131 |
| 200 | 20230803 | 151500 | 10157233100 | 43850 | 43850 | 43900 | 43850 | 113 |
| 201 | 20230803 | 151400 | 10152277450 | 43900 | 43850 | 43900 | 43850 | 868 |
| 202 | 20230803 | 151300 | 10114214350 | 43850 | 43850 | 43850 | 43700 | 1098 |
| 203 | 20230803 | 151200 | 10066106150 | 43850 | 43750 | 43850 | 43750 | 90 |
| 204 | 20230803 | 151100 | 10062165850 | 43800 | 43800 | 43900 | 43800 | 396 |
| 205 | 20230803 | 151000 | 10044798800 | 43800 | 43850 | 43850 | 43800 | 257 |
| 206 | 20230803 | 150900 | 10033530500 | 43800 | 43700 | 43800 | 43700 | 676 |
| 207 | 20230803 | 150800 | 10003949100 | 43700 | 43850 | 43850 | 43700 | 380 |
| 208 | 20230803 | 150700 | 9987336850 | 43800 | 43750 | 43850 | 43700 | 84 |
| 209 | 20230803 | 150600 | 9983659300 | 43700 | 43750 | 43800 | 43700 | 387 |
| 210 | 20230803 | 150500 | 9966745400 | 43850 | 43700 | 43900 | 43700 | 539 |
| 211 | 20230803 | 150400 | 9943179550 | 43700 | 43850 | 43900 | 43700 | 1082 |
| 212 | 20230803 | 150300 | 9895762600 | 43900 | 43850 | 43900 | 43850 | 32 |
| 213 | 20230803 | 150200 | 9894359350 | 43850 | 43750 | 43850 | 43750 | 47 |
| 214 | 20230803 | 150100 | 9892303000 | 43750 | 43950 | 43950 | 43750 | 90 |
| 215 | 20230803 | 150000 | 9888354950 | 44000 | 44000 | 44000 | 43900 | 400 |
| 216 | 20230803 | 145900 | 9870760200 | 44000 | 43950 | 44000 | 43950 | 734 |
| 217 | 20230803 | 145800 | 9838492200 | 43950 | 43700 | 43950 | 43700 | 169 |
| 218 | 20230803 | 145700 | 9831069050 | 43850 | 43900 | 43900 | 43700 | 813 |
| 219 | 20230803 | 145600 | 9795428700 | 43900 | 44000 | 44000 | 43900 | 428 |
| 220 | 20230803 | 145500 | 9776628000 | 43950 | 44050 | 44050 | 43950 | 343 |
| 221 | 20230803 | 145400 | 9761539850 | 44050 | 44150 | 44150 | 44050 | 475 |
| 222 | 20230803 | 145300 | 9740608900 | 44150 | 44250 | 44250 | 44150 | 1365 |
| 223 | 20230803 | 145200 | 9680271500 | 44250 | 44300 | 44300 | 44200 | 2135 |
| 224 | 20230803 | 145100 | 9585787850 | 44300 | 44300 | 44300 | 44250 | 322 |
| 225 | 20230803 | 145000 | 9571527300 | 44300 | 44300 | 44350 | 44250 | 877 |
| 226 | 20230803 | 144900 | 9532676500 | 44300 | 44200 | 44350 | 44200 | 907 |
| 227 | 20230803 | 144800 | 9492520650 | 44200 | 44050 | 44200 | 44050 | 1482 |
| 228 | 20230803 | 144700 | 9427108450 | 44000 | 44050 | 44050 | 44000 | 761 |
| 229 | 20230803 | 144600 | 9393618650 | 44050 | 44100 | 44100 | 44000 | 794 |
| 230 | 20230803 | 144500 | 9358661850 | 44050 | 44100 | 44150 | 44050 | 306 |
| 231 | 20230803 | 144400 | 9345169200 | 44150 | 44050 | 44150 | 44050 | 446 |
| 232 | 20230803 | 144300 | 9325494750 | 44100 | 44100 | 44100 | 43950 | 790 |
| 233 | 20230803 | 144200 | 9290731200 | 44050 | 44050 | 44150 | 44000 | 276 |
| 234 | 20230803 | 144100 | 9278569700 | 44050 | 44200 | 44200 | 43650 | 1360 |
| 235 | 20230803 | 144000 | 9218747550 | 44200 | 44350 | 44350 | 44200 | 888 |
| 236 | 20230803 | 143900 | 9179456100 | 44350 | 44300 | 44400 | 44250 | 4231 |
| 237 | 20230803 | 143800 | 8991755000 | 44300 | 44250 | 44300 | 44200 | 1694 |
| 238 | 20230803 | 143700 | 8916757100 | 44250 | 44000 | 44300 | 44000 | 3431 |
| 239 | 20230803 | 143600 | 8765364800 | 44000 | 44050 | 44050 | 44000 | 1873 |
| 240 | 20230803 | 143500 | 8682926150 | 44050 | 44200 | 44300 | 44000 | 2012 |
| 241 | 20230803 | 143400 | 8594076850 | 44250 | 43700 | 44300 | 43650 | 10549 |
| 242 | 20230803 | 143300 | 8129630950 | 43700 | 43500 | 43700 | 43500 | 1328 |
| 243 | 20230803 | 143200 | 8071673900 | 43500 | 43450 | 43500 | 43400 | 65 |
| 244 | 20230803 | 143100 | 8068847950 | 43500 | 43400 | 43500 | 43400 | 632 |
| 245 | 20230803 | 143000 | 8041379150 | 43450 | 43300 | 43450 | 43300 | 3 |
| 246 | 20230803 | 142900 | 8041248950 | 43250 | 43400 | 43400 | 43250 | 944 |
| 247 | 20230803 | 142800 | 8000319900 | 43400 | 43500 | 43500 | 43400 | 141 |
| 248 | 20230803 | 142700 | 7994196000 | 43500 | 43650 | 43650 | 43500 | 323 |
| 249 | 20230803 | 142600 | 7980121800 | 43600 | 43400 | 43600 | 43400 | 1712 |
| 250 | 20230803 | 142500 | 7905585450 | 43400 | 43250 | 43400 | 43200 | 2364 |
| 251 | 20230803 | 142400 | 7803077300 | 43200 | 43300 | 43300 | 43200 | 91 |
| 252 | 20230803 | 142300 | 7799140400 | 43300 | 43250 | 43300 | 43250 | 270 |
| 253 | 20230803 | 142200 | 7787449650 | 43250 | 43150 | 43250 | 43000 | 593 |
| 254 | 20230803 | 142100 | 7761835650 | 43000 | 43100 | 43150 | 43000 | 241 |
| 255 | 20230803 | 142000 | 7751460750 | 43100 | 43100 | 43100 | 43100 | 30 |
| 256 | 20230803 | 141900 | 7750167750 | 43100 | 43100 | 43100 | 43100 | 10 |
| 257 | 20230803 | 141800 | 7749736750 | 43050 | 43100 | 43100 | 43050 | 11 |
| 258 | 20230803 | 141700 | 7749263000 | 43000 | 43050 | 43050 | 43000 | 310 |
| 259 | 20230803 | 141600 | 7735927050 | 43050 | 43100 | 43150 | 43050 | 14 |
| 260 | 20230803 | 141500 | 7735323700 | 43100 | 43150 | 43150 | 43100 | 242 |
| 261 | 20230803 | 141400 | 7724881450 | 43150 | 43200 | 43250 | 43150 | 75 |
| 262 | 20230803 | 141300 | 7721642200 | 43150 | 43150 | 43200 | 43150 | 19 |
| 263 | 20230803 | 141200 | 7720822300 | 43050 | 43000 | 43050 | 43000 | 50 |
| 264 | 20230803 | 141100 | 7718670650 | 43050 | 43100 | 43100 | 43050 | 232 |
| 265 | 20230803 | 141000 | 7708672900 | 43150 | 43150 | 43150 | 43100 | 55 |
| 266 | 20230803 | 140900 | 7706302150 | 43150 | 43200 | 43200 | 43150 | 7 |
| 267 | 20230803 | 140800 | 7706000000 | 43200 | 43250 | 43250 | 43200 | 4 |
| 268 | 20230803 | 140700 | 7705827050 | 43200 | 43100 | 43300 | 43100 | 212 |
| 269 | 20230803 | 140600 | 7696656150 | 43300 | 43200 | 43300 | 43100 | 209 |
| 270 | 20230803 | 140500 | 7687628150 | 43200 | 43200 | 43250 | 43150 | 316 |
| 271 | 20230803 | 140400 | 7673977250 | 43200 | 43300 | 43300 | 43200 | 205 |
| 272 | 20230803 | 140300 | 7665109650 | 43350 | 43300 | 43350 | 43300 | 20 |
| 273 | 20230803 | 140200 | 7664243400 | 43400 | 43300 | 43500 | 43300 | 1227 |
| 274 | 20230803 | 140100 | 7610991100 | 43300 | 43150 | 43300 | 43150 | 900 |
| 275 | 20230803 | 140000 | 7572062750 | 43200 | 43000 | 43200 | 43000 | 732 |
| 276 | 20230803 | 135900 | 7540481850 | 43000 | 43000 | 43050 | 43000 | 62 |
| 277 | 20230803 | 135800 | 7537815700 | 43000 | 43050 | 43050 | 43000 | 48 |
| 278 | 20230803 | 135700 | 7535750650 | 43050 | 43050 | 43050 | 43050 | 10 |
| 279 | 20230803 | 135600 | 7535320150 | 43050 | 43150 | 43150 | 43050 | 12 |
| 280 | 20230803 | 135500 | 7534803050 | 43150 | 43100 | 43150 | 43100 | 14 |
| 281 | 20230803 | 135400 | 7534199050 | 43150 | 43100 | 43150 | 43100 | 182 |
| 282 | 20230803 | 135300 | 7526350750 | 43000 | 43150 | 43150 | 43000 | 136 |
| 283 | 20230803 | 135200 | 7520497950 | 43150 | 43150 | 43200 | 43100 | 405 |
| 284 | 20230803 | 135100 | 7503022700 | 43200 | 43200 | 43200 | 43150 | 166 |
| 285 | 20230803 | 135000 | 7495855400 | 43150 | 43150 | 43150 | 43150 | 144 |
| 286 | 20230803 | 134900 | 7489641800 | 43150 | 43150 | 43150 | 43050 | 193 |
| 287 | 20230803 | 134800 | 7481317100 | 43100 | 43100 | 43100 | 43100 | 417 |
| 288 | 20230803 | 134700 | 7463344400 | 43050 | 43050 | 43100 | 43050 | 413 |
| 289 | 20230803 | 134600 | 7445564650 | 43050 | 43050 | 43050 | 43050 | 95 |
| 290 | 20230803 | 134500 | 7441474900 | 43050 | 43050 | 43100 | 43050 | 154 |
| 291 | 20230803 | 134400 | 7434843650 | 43100 | 43050 | 43100 | 43050 | 106 |
| 292 | 20230803 | 134300 | 7430279850 | 43050 | 43000 | 43050 | 43000 | 40 |
| 293 | 20230803 | 134200 | 7428559700 | 43050 | 43050 | 43050 | 43050 | 205 |
| 294 | 20230803 | 134100 | 7419734450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 295 | 20230803 | 134000 | 7419734450 | 43050 | 43050 | 43050 | 43050 | 2 |
| 296 | 20230803 | 133900 | 7419648350 | 43000 | 43000 | 43000 | 43000 | 12 |
| 297 | 20230803 | 133800 | 7419132350 | 42950 | 43000 | 43000 | 42950 | 52 |
| 298 | 20230803 | 133700 | 7416896400 | 43000 | 43000 | 43000 | 43000 | 135 |
| 299 | 20230803 | 133600 | 7411091400 | 43000 | 43000 | 43000 | 43000 | 166 |
| 300 | 20230803 | 133500 | 7403953400 | 43000 | 43000 | 43000 | 43000 | 11 |
| 301 | 20230803 | 133400 | 7403480400 | 43000 | 42950 | 43000 | 42950 | 95 |
| 302 | 20230803 | 133300 | 7399399900 | 42950 | 42850 | 42950 | 42800 | 110 |
| 303 | 20230803 | 133200 | 7394678250 | 42950 | 42800 | 42950 | 42800 | 100 |
| 304 | 20230803 | 133100 | 7390384750 | 42800 | 42900 | 43000 | 42800 | 350 |
| 305 | 20230803 | 133000 | 7375383950 | 42900 | 42900 | 42900 | 42850 | 71 |
| 306 | 20230803 | 132900 | 7372341500 | 42850 | 42850 | 42850 | 42850 | 42 |
| 307 | 20230803 | 132800 | 7370541800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 308 | 20230803 | 132700 | 7370541800 | 42850 | 42850 | 42850 | 42850 | 5 |
| 309 | 20230803 | 132600 | 7370327550 | 42800 | 42900 | 42900 | 42800 | 135 |
| 310 | 20230803 | 132500 | 7364540250 | 42900 | 43100 | 43150 | 42900 | 607 |
| 311 | 20230803 | 132400 | 7338362150 | 42850 | 43050 | 43100 | 42850 | 156 |
| 312 | 20230803 | 132300 | 7331643950 | 43050 | 43050 | 43050 | 43050 | 9 |
| 313 | 20230803 | 132200 | 7331256500 | 42750 | 42750 | 42750 | 42750 | 1 |
| 314 | 20230803 | 132100 | 7331213750 | 42750 | 43050 | 43050 | 42650 | 902 |
| 315 | 20230803 | 132000 | 7292528450 | 43100 | 43100 | 43100 | 43100 | 82 |
| 316 | 20230803 | 131900 | 7288994250 | 43100 | 43100 | 43100 | 43100 | 93 |
| 317 | 20230803 | 131800 | 7284985950 | 43150 | 43150 | 43200 | 43150 | 386 |
| 318 | 20230803 | 131700 | 7268328350 | 43200 | 43200 | 43200 | 43200 | 397 |
| 319 | 20230803 | 131600 | 7251177950 | 43250 | 43250 | 43250 | 43250 | 98 |
| 320 | 20230803 | 131500 | 7246939450 | 43250 | 43250 | 43250 | 43250 | 13 |
| 321 | 20230803 | 131400 | 7246377200 | 43200 | 43200 | 43200 | 43200 | 4 |
| 322 | 20230803 | 131300 | 7246204400 | 43350 | 43200 | 43350 | 43200 | 1025 |
| 323 | 20230803 | 131200 | 7201784600 | 43300 | 43250 | 43300 | 43200 | 202 |
| 324 | 20230803 | 131100 | 7193038150 | 43200 | 43200 | 43300 | 43200 | 263 |
| 325 | 20230803 | 131000 | 7181673550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 326 | 20230803 | 130900 | 7181673550 | 43200 | 43350 | 43350 | 43200 | 53 |
| 327 | 20230803 | 130800 | 7179379650 | 43350 | 43350 | 43350 | 43350 | 3 |
| 328 | 20230803 | 130700 | 7179249600 | 43350 | 43200 | 43350 | 43200 | 558 |
| 329 | 20230803 | 130600 | 7155085350 | 43200 | 43200 | 43200 | 43150 | 79 |
| 330 | 20230803 | 130500 | 7151672800 | 43200 | 43200 | 43250 | 43200 | 121 |
| 331 | 20230803 | 130400 | 7146444100 | 43200 | 43200 | 43200 | 43200 | 46 |
| 332 | 20230803 | 130300 | 7144456900 | 43200 | 43200 | 43200 | 43200 | 1 |
| 333 | 20230803 | 130200 | 7144413700 | 43150 | 43150 | 43250 | 43150 | 297 |
| 334 | 20230803 | 130100 | 7131588850 | 43150 | 43150 | 43150 | 43150 | 101 |
| 335 | 20230803 | 130000 | 7127230700 | 43150 | 43250 | 43250 | 43150 | 900 |
| 336 | 20230803 | 125900 | 7088348100 | 43300 | 43300 | 43300 | 43300 | 180 |
| 337 | 20230803 | 125800 | 7080554100 | 43400 | 43350 | 43450 | 43350 | 1190 |
| 338 | 20230803 | 125700 | 7028884500 | 43400 | 43350 | 43400 | 43350 | 761 |
| 339 | 20230803 | 125600 | 6995868600 | 43350 | 43200 | 43350 | 43200 | 458 |
| 340 | 20230803 | 125500 | 6976017500 | 43300 | 43150 | 43300 | 43150 | 1483 |
| 341 | 20230803 | 125400 | 6911907050 | 43150 | 43200 | 43200 | 43150 | 538 |
| 342 | 20230803 | 125300 | 6888682200 | 43150 | 43150 | 43150 | 43150 | 43 |
| 343 | 20230803 | 125200 | 6886826750 | 43250 | 43150 | 43250 | 43150 | 39 |
| 344 | 20230803 | 125100 | 6885143200 | 43150 | 43100 | 43250 | 43100 | 135 |
| 345 | 20230803 | 125000 | 6879314900 | 43100 | 43150 | 43250 | 43100 | 759 |
| 346 | 20230803 | 124900 | 6846531500 | 43100 | 43100 | 43100 | 43100 | 60 |
| 347 | 20230803 | 124800 | 6843945500 | 43100 | 43100 | 43100 | 43100 | 1 |
| 348 | 20230803 | 124700 | 6843902400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 349 | 20230803 | 124600 | 6843902400 | 43100 | 43100 | 43150 | 43100 | 151 |
| 350 | 20230803 | 124500 | 6837390850 | 43100 | 43000 | 43100 | 43000 | 219 |
| 351 | 20230803 | 124400 | 6827972750 | 43000 | 43000 | 43150 | 43000 | 568 |
| 352 | 20230803 | 124300 | 6803531300 | 43000 | 43100 | 43100 | 43000 | 178 |
| 353 | 20230803 | 124200 | 6795872300 | 43000 | 43050 | 43050 | 43000 | 1083 |
| 354 | 20230803 | 124100 | 6749296300 | 43100 | 42950 | 43100 | 42950 | 810 |
| 355 | 20230803 | 124000 | 6714463550 | 42950 | 42900 | 42950 | 42900 | 134 |
| 356 | 20230803 | 123900 | 6708714900 | 42650 | 42600 | 42800 | 42600 | 234 |
| 357 | 20230803 | 123800 | 6698731800 | 42600 | 42650 | 42650 | 42600 | 263 |
| 358 | 20230803 | 123700 | 6687517350 | 42700 | 42750 | 42750 | 42700 | 168 |
| 359 | 20230803 | 123600 | 6680342800 | 42800 | 42800 | 42800 | 42800 | 59 |
| 360 | 20230803 | 123500 | 6677817600 | 42800 | 42900 | 42900 | 42800 | 27 |
| 361 | 20230803 | 123400 | 6676661200 | 42900 | 42750 | 42900 | 42750 | 269 |
| 362 | 20230803 | 123300 | 6665127100 | 42750 | 43000 | 43000 | 42750 | 5 |
| 363 | 20230803 | 123200 | 6664912950 | 43000 | 43000 | 43050 | 43000 | 457 |
| 364 | 20230803 | 123100 | 6645261600 | 43050 | 43050 | 43050 | 43000 | 429 |
| 365 | 20230803 | 123000 | 6626807950 | 43050 | 43000 | 43200 | 43000 | 3122 |
| 366 | 20230803 | 122900 | 6492349100 | 43000 | 42850 | 43000 | 42850 | 4151 |
| 367 | 20230803 | 122800 | 6313903050 | 42900 | 42750 | 42900 | 42600 | 351 |
| 368 | 20230803 | 122700 | 6298863750 | 42750 | 42750 | 42750 | 42750 | 0 |
| 369 | 20230803 | 122600 | 6298863750 | 42750 | 42700 | 42750 | 42700 | 5 |
| 370 | 20230803 | 122500 | 6298650100 | 42700 | 42700 | 42700 | 42700 | 137 |
| 371 | 20230803 | 122400 | 6292800200 | 42600 | 42600 | 42600 | 42600 | 68 |
| 372 | 20230803 | 122300 | 6289903400 | 42600 | 42500 | 42600 | 42500 | 1749 |
| 373 | 20230803 | 122200 | 6215570600 | 42500 | 42450 | 42500 | 42450 | 397 |
| 374 | 20230803 | 122100 | 6198717100 | 42350 | 42400 | 42400 | 42350 | 101 |
| 375 | 20230803 | 122000 | 6194436700 | 42400 | 42400 | 42400 | 42400 | 5 |
| 376 | 20230803 | 121900 | 6194224700 | 42400 | 42400 | 42400 | 42400 | 170 |
| 377 | 20230803 | 121800 | 6187016700 | 42450 | 42450 | 42450 | 42450 | 1 |
| 378 | 20230803 | 121700 | 6186974250 | 42400 | 42400 | 42400 | 42400 | 103 |
| 379 | 20230803 | 121600 | 6182607050 | 42400 | 42400 | 42400 | 42400 | 182 |
| 380 | 20230803 | 121500 | 6174890250 | 42400 | 42400 | 42400 | 42400 | 82 |
| 381 | 20230803 | 121400 | 6171413450 | 42400 | 42400 | 42400 | 42400 | 463 |
| 382 | 20230803 | 121300 | 6151782250 | 42400 | 42450 | 42450 | 42400 | 2 |
| 383 | 20230803 | 121200 | 6151697400 | 42450 | 42400 | 42450 | 42400 | 12 |
| 384 | 20230803 | 121100 | 6151188050 | 42400 | 42400 | 42400 | 42400 | 10 |
| 385 | 20230803 | 121000 | 6150764050 | 42400 | 42400 | 42400 | 42400 | 16 |
| 386 | 20230803 | 120900 | 6150085650 | 42450 | 42400 | 42450 | 42400 | 22 |
| 387 | 20230803 | 120800 | 6149152300 | 42450 | 42450 | 42450 | 42450 | 101 |
| 388 | 20230803 | 120700 | 6144864850 | 42450 | 42450 | 42450 | 42450 | 50 |
| 389 | 20230803 | 120600 | 6142742350 | 42450 | 42450 | 42450 | 42450 | 225 |
| 390 | 20230803 | 120500 | 6133191100 | 42450 | 42450 | 42450 | 42450 | 129 |
| 391 | 20230803 | 120400 | 6127715050 | 42450 | 42450 | 42450 | 42450 | 34 |
| 392 | 20230803 | 120300 | 6126271750 | 42450 | 42450 | 42450 | 42450 | 56 |
| 393 | 20230803 | 120200 | 6123894550 | 42450 | 42450 | 42450 | 42450 | 16 |
| 394 | 20230803 | 120100 | 6123215350 | 42500 | 42500 | 42500 | 42500 | 1 |
| 395 | 20230803 | 120000 | 6123172850 | 42500 | 42500 | 42500 | 42500 | 2 |
| 396 | 20230803 | 115900 | 6123087850 | 42500 | 42450 | 42500 | 42450 | 6 |
| 397 | 20230803 | 115800 | 6122833000 | 42450 | 42350 | 42450 | 42350 | 223 |
| 398 | 20230803 | 115700 | 6113375150 | 42350 | 42400 | 42450 | 42350 | 106 |
| 399 | 20230803 | 115600 | 6108881800 | 42450 | 42450 | 42450 | 42450 | 2 |
| 400 | 20230803 | 115500 | 6108796900 | 42450 | 42400 | 42450 | 42400 | 12 |
| 401 | 20230803 | 115400 | 6108287600 | 42450 | 42450 | 42450 | 42450 | 30 |
| 402 | 20230803 | 115300 | 6107014100 | 42450 | 42400 | 42450 | 42400 | 2 |
| 403 | 20230803 | 115200 | 6106929250 | 42350 | 42350 | 42350 | 42350 | 58 |
| 404 | 20230803 | 115100 | 6104472950 | 42350 | 42300 | 42350 | 42300 | 14 |
| 405 | 20230803 | 115000 | 6103880650 | 42300 | 42300 | 42300 | 42300 | 54 |
| 406 | 20230803 | 114900 | 6101596450 | 42300 | 42300 | 42300 | 42300 | 305 |
| 407 | 20230803 | 114800 | 6088694950 | 42300 | 42300 | 42300 | 42300 | 87 |
| 408 | 20230803 | 114700 | 6085014850 | 42300 | 42350 | 42400 | 42300 | 1960 |
| 409 | 20230803 | 114600 | 6002086750 | 42300 | 42300 | 42300 | 42300 | 21 |
| 410 | 20230803 | 114500 | 6001198450 | 42300 | 42250 | 42300 | 42250 | 205 |
| 411 | 20230803 | 114400 | 5992536950 | 42250 | 42300 | 42300 | 42250 | 26 |
| 412 | 20230803 | 114300 | 5991437600 | 42300 | 42300 | 42300 | 42300 | 263 |
| 413 | 20230803 | 114200 | 5980312700 | 42300 | 42300 | 42300 | 42300 | 27 |
| 414 | 20230803 | 114100 | 5979170600 | 42300 | 42250 | 42300 | 42250 | 273 |
| 415 | 20230803 | 114000 | 5967635850 | 42250 | 42200 | 42250 | 42200 | 257 |
| 416 | 20230803 | 113900 | 5956788150 | 42200 | 42250 | 42250 | 42200 | 587 |
| 417 | 20230803 | 113800 | 5932015950 | 42250 | 42250 | 42250 | 42250 | 34 |
| 418 | 20230803 | 113700 | 5930579450 | 42250 | 42200 | 42250 | 42200 | 140 |
| 419 | 20230803 | 113600 | 5924665450 | 42250 | 42250 | 42250 | 42200 | 168 |
| 420 | 20230803 | 113500 | 5917575600 | 42200 | 42250 | 42250 | 42200 | 223 |
| 421 | 20230803 | 113400 | 5908156750 | 42250 | 42250 | 42300 | 42250 | 218 |
| 422 | 20230803 | 113300 | 5898946050 | 42250 | 42350 | 42400 | 42250 | 3687 |
| 423 | 20230803 | 113200 | 5743058600 | 42400 | 42400 | 42400 | 42400 | 172 |
| 424 | 20230803 | 113100 | 5735765800 | 42400 | 42400 | 42400 | 42350 | 164 |
| 425 | 20230803 | 113000 | 5728814800 | 42400 | 42350 | 42400 | 42350 | 331 |
| 426 | 20230803 | 112900 | 5714781400 | 42350 | 42350 | 42350 | 42350 | 54 |
| 427 | 20230803 | 112800 | 5712494500 | 42350 | 42400 | 42400 | 42350 | 2472 |
| 428 | 20230803 | 112700 | 5607721850 | 42350 | 42350 | 42350 | 42350 | 46 |
| 429 | 20230803 | 112600 | 5605773750 | 42350 | 42400 | 42400 | 42350 | 103 |
| 430 | 20230803 | 112500 | 5601411550 | 42400 | 42450 | 42500 | 42400 | 527 |
| 431 | 20230803 | 112400 | 5579053550 | 42450 | 42450 | 42450 | 42400 | 2246 |
| 432 | 20230803 | 112300 | 5483815350 | 42400 | 42350 | 42400 | 42350 | 164 |
| 433 | 20230803 | 112200 | 5476862900 | 42400 | 42350 | 42400 | 42350 | 88 |
| 434 | 20230803 | 112100 | 5473135600 | 42350 | 42350 | 42350 | 42300 | 640 |
| 435 | 20230803 | 112000 | 5446032600 | 42350 | 42400 | 42400 | 42350 | 28 |
| 436 | 20230803 | 111900 | 5444846350 | 42400 | 42400 | 42450 | 42350 | 302 |
| 437 | 20230803 | 111800 | 5432044000 | 42400 | 42400 | 42400 | 42400 | 21 |
| 438 | 20230803 | 111700 | 5431153600 | 42450 | 42500 | 42500 | 42450 | 145 |
| 439 | 20230803 | 111600 | 5424993450 | 42500 | 42450 | 42500 | 42450 | 31 |
| 440 | 20230803 | 111500 | 5423676350 | 42450 | 42400 | 42450 | 42400 | 28 |
| 441 | 20230803 | 111400 | 5422488000 | 42400 | 42400 | 42400 | 42400 | 117 |
| 442 | 20230803 | 111300 | 5417527200 | 42300 | 42550 | 42550 | 42300 | 1928 |
| 443 | 20230803 | 111200 | 5335761350 | 42550 | 42600 | 42600 | 42550 | 131 |
| 444 | 20230803 | 111100 | 5330187250 | 42600 | 42550 | 42650 | 42550 | 585 |
| 445 | 20230803 | 111000 | 5305263400 | 42550 | 42600 | 42600 | 42550 | 56 |
| 446 | 20230803 | 110900 | 5302879600 | 42600 | 42550 | 42600 | 42550 | 11 |
| 447 | 20230803 | 110800 | 5302411500 | 42550 | 42450 | 42550 | 42400 | 1732 |
| 448 | 20230803 | 110700 | 5228889150 | 42500 | 42450 | 42500 | 42450 | 136 |
| 449 | 20230803 | 110600 | 5223114350 | 42350 | 42500 | 42500 | 42350 | 104 |
| 450 | 20230803 | 110500 | 5218703450 | 42500 | 42400 | 42500 | 42400 | 12 |
| 451 | 20230803 | 110400 | 5218194450 | 42400 | 42350 | 42450 | 42350 | 53 |
| 452 | 20230803 | 110300 | 5215947600 | 42300 | 42350 | 42450 | 42300 | 704 |
| 453 | 20230803 | 110200 | 5186151750 | 42350 | 42350 | 42350 | 42300 | 485 |
| 454 | 20230803 | 110100 | 5165620700 | 42350 | 42400 | 42450 | 42350 | 539 |
| 455 | 20230803 | 110000 | 5142774300 | 42400 | 42450 | 42450 | 42400 | 157 |
| 456 | 20230803 | 105900 | 5136110350 | 42450 | 42450 | 42500 | 42400 | 265 |
| 457 | 20230803 | 105800 | 5124863100 | 42450 | 42400 | 42450 | 42350 | 443 |
| 458 | 20230803 | 105700 | 5106073650 | 42350 | 42400 | 42400 | 42350 | 343 |
| 459 | 20230803 | 105600 | 5091538050 | 42400 | 42500 | 42500 | 42400 | 618 |
| 460 | 20230803 | 105500 | 5065302700 | 42500 | 42500 | 42600 | 42500 | 141 |
| 461 | 20230803 | 105400 | 5059310100 | 42600 | 42500 | 42600 | 42500 | 132 |
| 462 | 20230803 | 105300 | 5053700000 | 42500 | 42650 | 42650 | 42500 | 2137 |
| 463 | 20230803 | 105200 | 4962795050 | 42600 | 42650 | 42650 | 42600 | 600 |
| 464 | 20230803 | 105100 | 4937220050 | 42700 | 42750 | 42750 | 42700 | 421 |
| 465 | 20230803 | 105000 | 4919235400 | 42700 | 42700 | 42700 | 42700 | 1 |
| 466 | 20230803 | 104900 | 4919192700 | 42700 | 42650 | 42700 | 42600 | 327 |
| 467 | 20230803 | 104800 | 4905250300 | 42650 | 42650 | 42700 | 42600 | 467 |
| 468 | 20230803 | 104700 | 4885342450 | 42650 | 42800 | 42800 | 42650 | 1106 |
| 469 | 20230803 | 104600 | 4838117050 | 42800 | 42750 | 42800 | 42700 | 1317 |
| 470 | 20230803 | 104500 | 4781813100 | 42800 | 42850 | 42850 | 42800 | 431 |
| 471 | 20230803 | 104400 | 4763358200 | 42800 | 42850 | 42900 | 42800 | 1016 |
| 472 | 20230803 | 104300 | 4719861450 | 42850 | 42950 | 43050 | 42850 | 363 |
| 473 | 20230803 | 104200 | 4704274950 | 43100 | 43100 | 43100 | 43100 | 33 |
| 474 | 20230803 | 104100 | 4702852650 | 43100 | 43000 | 43100 | 42900 | 632 |
| 475 | 20230803 | 104000 | 4675727650 | 43000 | 43000 | 43000 | 43000 | 78 |
| 476 | 20230803 | 103900 | 4672373650 | 43000 | 42950 | 43000 | 42950 | 216 |
| 477 | 20230803 | 103800 | 4663095850 | 42950 | 42950 | 42950 | 42950 | 224 |
| 478 | 20230803 | 103700 | 4653475050 | 42950 | 43150 | 43150 | 42950 | 106 |
| 479 | 20230803 | 103600 | 4648915150 | 43150 | 42950 | 43150 | 42950 | 254 |
| 480 | 20230803 | 103500 | 4637990050 | 42950 | 43000 | 43000 | 42950 | 787 |
| 481 | 20230803 | 103400 | 4604184000 | 43000 | 43000 | 43000 | 43000 | 165 |
| 482 | 20230803 | 103300 | 4597089000 | 43150 | 42950 | 43150 | 42900 | 424 |
| 483 | 20230803 | 103200 | 4578847600 | 43000 | 42950 | 43050 | 42900 | 760 |
| 484 | 20230803 | 103100 | 4546182350 | 42900 | 42950 | 43000 | 42900 | 1055 |
| 485 | 20230803 | 103000 | 4500916300 | 43050 | 42950 | 43150 | 42900 | 450 |
| 486 | 20230803 | 102900 | 4481576100 | 42950 | 42900 | 42950 | 42900 | 20 |
| 487 | 20230803 | 102800 | 4480718050 | 42900 | 42900 | 42900 | 42750 | 1020 |
| 488 | 20230803 | 102700 | 4437047150 | 42900 | 42950 | 42950 | 42900 | 556 |
| 489 | 20230803 | 102600 | 4413193650 | 42950 | 43000 | 43100 | 42950 | 742 |
| 490 | 20230803 | 102500 | 4381227900 | 43000 | 43100 | 43100 | 43000 | 2122 |
| 491 | 20230803 | 102400 | 4289976150 | 43150 | 43000 | 43150 | 43000 | 619 |
| 492 | 20230803 | 102300 | 4263355950 | 43000 | 42950 | 43000 | 42950 | 138 |
| 493 | 20230803 | 102200 | 4257422300 | 42900 | 42950 | 42950 | 42900 | 792 |
| 494 | 20230803 | 102100 | 4223426200 | 42950 | 42950 | 43000 | 42950 | 406 |
| 495 | 20230803 | 102000 | 4205976800 | 43000 | 43050 | 43050 | 43000 | 74 |
| 496 | 20230803 | 101900 | 4202793450 | 43100 | 43100 | 43100 | 43050 | 262 |
| 497 | 20230803 | 101800 | 4191508800 | 43100 | 43050 | 43200 | 43050 | 215 |
| 498 | 20230803 | 101700 | 4182248000 | 43050 | 43050 | 43050 | 43050 | 52 |
| 499 | 20230803 | 101600 | 4180009400 | 43050 | 43000 | 43050 | 43000 | 298 |
| 500 | 20230803 | 101500 | 4167190650 | 43000 | 43050 | 43050 | 43000 | 448 |
| 501 | 20230803 | 101400 | 4147921700 | 43000 | 43100 | 43200 | 43000 | 361 |
| 502 | 20230803 | 101300 | 4132388550 | 43250 | 43050 | 43250 | 43000 | 2200 |
| 503 | 20230803 | 101200 | 4037745700 | 43050 | 43000 | 43150 | 43000 | 574 |
| 504 | 20230803 | 101100 | 4013061550 | 43000 | 43050 | 43200 | 43000 | 287 |
| 505 | 20230803 | 101000 | 4000717500 | 43200 | 43050 | 43250 | 43000 | 693 |
| 506 | 20230803 | 100900 | 3970885700 | 43050 | 43200 | 43200 | 43050 | 883 |
| 507 | 20230803 | 100800 | 3932810050 | 43250 | 43250 | 43250 | 43250 | 86 |
| 508 | 20230803 | 100700 | 3929090550 | 43250 | 43400 | 43400 | 43250 | 311 |
| 509 | 20230803 | 100600 | 3915627100 | 43300 | 43350 | 43400 | 43300 | 270 |
| 510 | 20230803 | 100500 | 3903920550 | 43400 | 43450 | 43450 | 43400 | 234 |
| 511 | 20230803 | 100400 | 3893764100 | 43400 | 43550 | 43600 | 43400 | 1134 |
| 512 | 20230803 | 100300 | 3844520250 | 43600 | 43450 | 43600 | 43450 | 803 |
| 513 | 20230803 | 100200 | 3809594300 | 43450 | 43600 | 43600 | 43450 | 470 |
| 514 | 20230803 | 100100 | 3789146450 | 43600 | 43600 | 43650 | 43600 | 76 |
| 515 | 20230803 | 100000 | 3785829850 | 43650 | 43550 | 43650 | 43550 | 432 |
| 516 | 20230803 | 095900 | 3766978000 | 43550 | 43500 | 43600 | 43500 | 79 |
| 517 | 20230803 | 095800 | 3763540250 | 43500 | 43650 | 43650 | 43500 | 1050 |
| 518 | 20230803 | 095700 | 3717757150 | 43650 | 43550 | 43700 | 43500 | 3109 |
| 519 | 20230803 | 095600 | 3582066100 | 43500 | 43500 | 43550 | 43500 | 599 |
| 520 | 20230803 | 095500 | 3555986050 | 43500 | 43450 | 43500 | 43400 | 519 |
| 521 | 20230803 | 095400 | 3533423650 | 43450 | 43250 | 43500 | 43250 | 3001 |
| 522 | 20230803 | 095300 | 3403213450 | 43200 | 43250 | 43250 | 43200 | 190 |
| 523 | 20230803 | 095200 | 3395004200 | 43250 | 43150 | 43250 | 43150 | 197 |
| 524 | 20230803 | 095100 | 3386493650 | 43150 | 43300 | 43300 | 43150 | 335 |
| 525 | 20230803 | 095000 | 3372010300 | 43350 | 43100 | 43350 | 43100 | 96 |
| 526 | 20230803 | 094900 | 3367857550 | 43050 | 43400 | 43400 | 43050 | 5364 |
| 527 | 20230803 | 094800 | 3136030350 | 43350 | 43450 | 43450 | 43350 | 471 |
| 528 | 20230803 | 094700 | 3115577050 | 43600 | 43500 | 43600 | 43500 | 202 |
| 529 | 20230803 | 094600 | 3106779850 | 43500 | 43500 | 43500 | 43500 | 184 |
| 530 | 20230803 | 094500 | 3098775850 | 43400 | 43450 | 43500 | 43400 | 140 |
| 531 | 20230803 | 094400 | 3092692800 | 43500 | 43550 | 43700 | 43500 | 972 |
| 532 | 20230803 | 094300 | 3050314450 | 43600 | 43550 | 43600 | 43500 | 692 |
| 533 | 20230803 | 094200 | 3020179200 | 43500 | 43400 | 43500 | 43200 | 1019 |
| 534 | 20230803 | 094100 | 2975906600 | 43450 | 43650 | 43700 | 43450 | 1827 |
| 535 | 20230803 | 094000 | 2896351950 | 43650 | 43650 | 43700 | 43650 | 1015 |
| 536 | 20230803 | 093900 | 2852031550 | 43650 | 43800 | 43800 | 43500 | 729 |
| 537 | 20230803 | 093800 | 2820152400 | 43750 | 43600 | 43800 | 43550 | 3747 |
| 538 | 20230803 | 093700 | 2656461850 | 43600 | 43350 | 43700 | 43350 | 4024 |
| 539 | 20230803 | 093600 | 2481174550 | 43350 | 43250 | 43350 | 43150 | 3069 |
| 540 | 20230803 | 093500 | 2348411250 | 43300 | 43300 | 43400 | 43300 | 2203 |
| 541 | 20230803 | 093400 | 2252967600 | 43300 | 43200 | 43300 | 43200 | 958 |
| 542 | 20230803 | 093300 | 2211536000 | 43150 | 43050 | 43250 | 43050 | 1711 |
| 543 | 20230803 | 093200 | 2137675050 | 43050 | 43050 | 43050 | 43050 | 213 |
| 544 | 20230803 | 093100 | 2128505400 | 43050 | 43000 | 43100 | 43000 | 125 |
| 545 | 20230803 | 093000 | 2123128550 | 43000 | 42950 | 43000 | 42950 | 659 |
| 546 | 20230803 | 092900 | 2094796300 | 42950 | 42950 | 43100 | 42950 | 384 |
| 547 | 20230803 | 092800 | 2078280300 | 42950 | 42900 | 43000 | 42900 | 709 |
| 548 | 20230803 | 092700 | 2047849050 | 42900 | 43150 | 43200 | 42900 | 1278 |
| 549 | 20230803 | 092600 | 1992874300 | 43150 | 43150 | 43150 | 43000 | 2148 |
| 550 | 20230803 | 092500 | 1900274150 | 43100 | 43200 | 43350 | 43100 | 2424 |
| 551 | 20230803 | 092400 | 1795391600 | 43200 | 43350 | 43450 | 43200 | 5439 |
| 552 | 20230803 | 092300 | 1559617800 | 43350 | 42850 | 43400 | 42800 | 5742 |
| 553 | 20230803 | 092200 | 1312541550 | 42850 | 42650 | 42850 | 42400 | 1468 |
| 554 | 20230803 | 092100 | 1249819900 | 42650 | 42450 | 42650 | 42250 | 1079 |
| 555 | 20230803 | 092000 | 1203886900 | 42450 | 42100 | 42450 | 42100 | 417 |
| 556 | 20230803 | 091900 | 1186280850 | 42100 | 42200 | 42200 | 42100 | 1006 |
| 557 | 20230803 | 091800 | 1143852400 | 42200 | 42200 | 42200 | 42200 | 199 |
| 558 | 20230803 | 091700 | 1135454600 | 42200 | 42200 | 42200 | 42200 | 367 |
| 559 | 20230803 | 091600 | 1119967200 | 42250 | 42200 | 42250 | 42100 | 121 |
| 560 | 20230803 | 091500 | 1114858350 | 42200 | 42100 | 42300 | 42100 | 358 |
| 561 | 20230803 | 091400 | 1099766300 | 42300 | 42000 | 42300 | 42000 | 1558 |
| 562 | 20230803 | 091300 | 1034236100 | 42000 | 42150 | 42150 | 42000 | 2499 |
| 563 | 20230803 | 091200 | 929177200 | 42150 | 42350 | 42400 | 42150 | 754 |
| 564 | 20230803 | 091100 | 897330700 | 42400 | 42400 | 42600 | 42400 | 799 |
| 565 | 20230803 | 091000 | 863399900 | 42400 | 42450 | 42600 | 42400 | 598 |
| 566 | 20230803 | 090900 | 838015050 | 42300 | 42550 | 42600 | 42250 | 878 |
| 567 | 20230803 | 090800 | 800767650 | 42550 | 42600 | 42700 | 42400 | 545 |
| 568 | 20230803 | 090700 | 777549450 | 42600 | 42350 | 42750 | 42350 | 1004 |
| 569 | 20230803 | 090600 | 734806050 | 42250 | 42050 | 42400 | 42000 | 1348 |
| 570 | 20230803 | 090500 | 677914950 | 42050 | 42250 | 42250 | 42050 | 2952 |
| 571 | 20230803 | 090400 | 553314350 | 42400 | 42550 | 42650 | 42250 | 805 |
| 572 | 20230803 | 090300 | 519157750 | 42400 | 42750 | 42750 | 42400 | 3401 |
| 573 | 20230803 | 090200 | 374366000 | 42800 | 42800 | 43000 | 42650 | 3372 |
| 574 | 20230803 | 090100 | 229849050 | 42800 | 42250 | 42800 | 42200 | 1261 |
| 575 | 20230803 | 090000 | 176108600 | 42250 | 42200 | 42400 | 42100 | 4100 |