31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 183200 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 10310 |
| 3 | 20230822 | 183100 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20230822 | 183000 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20230822 | 182900 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20230822 | 182800 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20230822 | 182700 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20230822 | 182600 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20230822 | 182500 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20230822 | 182400 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20230822 | 182300 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20230822 | 182200 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20230822 | 182100 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20230822 | 182000 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20230822 | 181900 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20230822 | 181800 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20230822 | 181700 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20230822 | 181600 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20230822 | 181500 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20230822 | 181400 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20230822 | 181300 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20230822 | 181200 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20230822 | 181100 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20230822 | 181000 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20230822 | 180900 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20230822 | 180800 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20230822 | 180700 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20230822 | 180600 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20230822 | 180500 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20230822 | 180400 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20230822 | 180300 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20230822 | 180200 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 10310 |
| 33 | 20230822 | 180100 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20230822 | 180000 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20230822 | 175900 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20230822 | 175800 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20230822 | 175700 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20230822 | 175600 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20230822 | 175500 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20230822 | 175400 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20230822 | 175300 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20230822 | 175200 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20230822 | 175100 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20230822 | 175000 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20230822 | 174900 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20230822 | 174800 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20230822 | 174700 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20230822 | 174600 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20230822 | 174500 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20230822 | 174400 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20230822 | 174300 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20230822 | 174200 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20230822 | 174100 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20230822 | 174000 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20230822 | 173900 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20230822 | 173800 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20230822 | 173700 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20230822 | 173600 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20230822 | 173500 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20230822 | 173400 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20230822 | 173300 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20230822 | 173200 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 10310 |
| 63 | 20230822 | 173100 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20230822 | 173000 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20230822 | 172900 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20230822 | 172800 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20230822 | 172700 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20230822 | 172600 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20230822 | 172500 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20230822 | 172400 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20230822 | 172300 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20230822 | 172200 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20230822 | 172100 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20230822 | 172000 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20230822 | 171900 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20230822 | 171800 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20230822 | 171700 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20230822 | 171600 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20230822 | 171500 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20230822 | 171400 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20230822 | 171300 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20230822 | 171200 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20230822 | 171100 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20230822 | 171000 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20230822 | 170900 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20230822 | 170800 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20230822 | 170700 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20230822 | 170600 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20230822 | 170500 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20230822 | 170400 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20230822 | 170300 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20230822 | 170200 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 10310 |
| 93 | 20230822 | 170100 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20230822 | 170000 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20230822 | 165900 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20230822 | 165800 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20230822 | 165700 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20230822 | 165600 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20230822 | 165500 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20230822 | 165400 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20230822 | 165300 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20230822 | 165200 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20230822 | 165100 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20230822 | 165000 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20230822 | 164900 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20230822 | 164800 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20230822 | 164700 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20230822 | 164600 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20230822 | 164500 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20230822 | 164400 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20230822 | 164300 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20230822 | 164200 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20230822 | 164100 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20230822 | 164000 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20230822 | 163900 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20230822 | 163800 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20230822 | 163700 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20230822 | 163600 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20230822 | 163500 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20230822 | 163400 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20230822 | 163300 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20230822 | 163200 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 10310 |
| 123 | 20230822 | 163100 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20230822 | 163000 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20230822 | 162900 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20230822 | 162800 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20230822 | 162700 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20230822 | 162600 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20230822 | 162500 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20230822 | 162400 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20230822 | 162300 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20230822 | 162200 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20230822 | 162100 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20230822 | 162000 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20230822 | 161900 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20230822 | 161800 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20230822 | 161700 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20230822 | 161600 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20230822 | 161500 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20230822 | 161400 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20230822 | 161300 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20230822 | 161200 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20230822 | 161100 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20230822 | 161000 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20230822 | 160900 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20230822 | 160800 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20230822 | 160700 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20230822 | 160600 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20230822 | 160500 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20230822 | 160400 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20230822 | 160300 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20230822 | 160200 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 10310 |
| 153 | 20230822 | 160100 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20230822 | 160000 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20230822 | 155900 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20230822 | 155800 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20230822 | 155700 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20230822 | 155600 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20230822 | 155500 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20230822 | 155400 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20230822 | 155300 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20230822 | 155200 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20230822 | 155100 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20230822 | 155000 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20230822 | 154900 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20230822 | 154800 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20230822 | 154700 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20230822 | 154600 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20230822 | 154500 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20230822 | 154400 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20230822 | 154300 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20230822 | 154200 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20230822 | 154100 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20230822 | 154000 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20230822 | 153900 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20230822 | 153800 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20230822 | 153700 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20230822 | 153600 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20230822 | 153500 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20230822 | 153400 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20230822 | 153300 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20230822 | 153200 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 10310 |
| 183 | 20230822 | 153100 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20230822 | 153000 | 22875988850 | 43950 | 43950 | 43950 | 43950 | 10310 |
| 185 | 20230822 | 152900 | 22422864350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20230822 | 152800 | 22422864350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20230822 | 152700 | 22422864350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20230822 | 152600 | 22422864350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20230822 | 152500 | 22422864350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20230822 | 152400 | 22422864350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20230822 | 152300 | 22422864350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20230822 | 152200 | 22422864350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20230822 | 152100 | 22422864350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20230822 | 152000 | 22422864350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20230822 | 151900 | 22422864350 | 43950 | 43950 | 43950 | 43900 | 870 |
| 196 | 20230822 | 151800 | 22384638550 | 44000 | 44000 | 44000 | 43950 | 971 |
| 197 | 20230822 | 151700 | 22341947550 | 44000 | 44000 | 44000 | 43950 | 862 |
| 198 | 20230822 | 151600 | 22304026450 | 44050 | 43950 | 44050 | 43950 | 653 |
| 199 | 20230822 | 151500 | 22275289000 | 44000 | 44000 | 44050 | 43950 | 805 |
| 200 | 20230822 | 151400 | 22239863700 | 44000 | 44150 | 44250 | 43950 | 2599 |
| 201 | 20230822 | 151300 | 22125337700 | 44200 | 44100 | 44250 | 44050 | 2634 |
| 202 | 20230822 | 151200 | 22009042700 | 44100 | 43950 | 44100 | 43950 | 2146 |
| 203 | 20230822 | 151100 | 21914534400 | 43950 | 43900 | 44000 | 43900 | 814 |
| 204 | 20230822 | 151000 | 21878768700 | 43800 | 43900 | 43950 | 43800 | 683 |
| 205 | 20230822 | 150900 | 21848787400 | 44000 | 43750 | 44050 | 43750 | 6895 |
| 206 | 20230822 | 150800 | 21546204650 | 43750 | 43650 | 43950 | 43600 | 4498 |
| 207 | 20230822 | 150700 | 21349348750 | 43550 | 43600 | 43700 | 43550 | 3663 |
| 208 | 20230822 | 150600 | 21189613100 | 43700 | 43600 | 43700 | 43550 | 3776 |
| 209 | 20230822 | 150500 | 21024860150 | 43600 | 43650 | 43650 | 43600 | 376 |
| 210 | 20230822 | 150400 | 21008466500 | 43550 | 43650 | 43650 | 43550 | 2230 |
| 211 | 20230822 | 150300 | 20911236800 | 43600 | 43700 | 43700 | 43600 | 769 |
| 212 | 20230822 | 150200 | 20877670100 | 43650 | 43650 | 43700 | 43550 | 633 |
| 213 | 20230822 | 150100 | 20850037300 | 43650 | 43450 | 43650 | 43450 | 1812 |
| 214 | 20230822 | 150000 | 20771113350 | 43450 | 43250 | 43450 | 43250 | 264 |
| 215 | 20230822 | 145900 | 20759662000 | 43300 | 43250 | 43500 | 43200 | 16774 |
| 216 | 20230822 | 145800 | 20033743300 | 43300 | 43400 | 43400 | 43300 | 1926 |
| 217 | 20230822 | 145700 | 19950284050 | 43400 | 43500 | 43500 | 43350 | 1318 |
| 218 | 20230822 | 145600 | 19893056950 | 43350 | 43600 | 43600 | 43350 | 3140 |
| 219 | 20230822 | 145500 | 19756732800 | 43600 | 43450 | 43600 | 43400 | 2795 |
| 220 | 20230822 | 145400 | 19635163600 | 43400 | 43500 | 43500 | 43400 | 300 |
| 221 | 20230822 | 145300 | 19622132950 | 43550 | 43550 | 43550 | 43400 | 474 |
| 222 | 20230822 | 145200 | 19601509650 | 43550 | 43500 | 43600 | 43350 | 917 |
| 223 | 20230822 | 145100 | 19561652250 | 43550 | 43600 | 43600 | 43500 | 346 |
| 224 | 20230822 | 145000 | 19546586500 | 43500 | 43600 | 43650 | 43500 | 126 |
| 225 | 20230822 | 144900 | 19541097500 | 43500 | 43550 | 43600 | 43450 | 787 |
| 226 | 20230822 | 144800 | 19506864500 | 43550 | 43700 | 43700 | 43500 | 881 |
| 227 | 20230822 | 144700 | 19468457300 | 43700 | 43750 | 43800 | 43650 | 687 |
| 228 | 20230822 | 144600 | 19438404150 | 43800 | 43700 | 43800 | 43700 | 524 |
| 229 | 20230822 | 144500 | 19415489500 | 43800 | 43700 | 43800 | 43700 | 265 |
| 230 | 20230822 | 144400 | 19403905750 | 43750 | 43700 | 43800 | 43700 | 214 |
| 231 | 20230822 | 144300 | 19394545600 | 43700 | 43800 | 43800 | 43700 | 909 |
| 232 | 20230822 | 144200 | 19354784850 | 43800 | 43550 | 43800 | 43500 | 4666 |
| 233 | 20230822 | 144100 | 19151182150 | 43500 | 43300 | 43550 | 43300 | 1392 |
| 234 | 20230822 | 144000 | 19090753150 | 43250 | 43550 | 43550 | 43250 | 6947 |
| 235 | 20230822 | 143900 | 18790016300 | 43500 | 43500 | 43550 | 43500 | 403 |
| 236 | 20230822 | 143800 | 18772468200 | 43500 | 43550 | 43600 | 43500 | 957 |
| 237 | 20230822 | 143700 | 18730801050 | 43550 | 43550 | 43550 | 43400 | 771 |
| 238 | 20230822 | 143600 | 18697256200 | 43400 | 43450 | 43500 | 43400 | 735 |
| 239 | 20230822 | 143500 | 18665336350 | 43450 | 43450 | 43550 | 43400 | 1643 |
| 240 | 20230822 | 143400 | 18593962200 | 43450 | 43400 | 43550 | 43400 | 732 |
| 241 | 20230822 | 143300 | 18562138400 | 43500 | 43400 | 43550 | 43300 | 1376 |
| 242 | 20230822 | 143200 | 18502328400 | 43300 | 43550 | 43550 | 43250 | 3617 |
| 243 | 20230822 | 143100 | 18345780700 | 43300 | 43500 | 43550 | 43200 | 3801 |
| 244 | 20230822 | 143000 | 18181209200 | 43550 | 43600 | 43650 | 43500 | 1077 |
| 245 | 20230822 | 142900 | 18134283350 | 43550 | 43450 | 43650 | 43450 | 1077 |
| 246 | 20230822 | 142800 | 18087361950 | 43450 | 43400 | 43550 | 43350 | 1603 |
| 247 | 20230822 | 142700 | 18017766550 | 43450 | 43450 | 43550 | 43300 | 8385 |
| 248 | 20230822 | 142600 | 17654001650 | 43500 | 43400 | 43550 | 43400 | 839 |
| 249 | 20230822 | 142500 | 17617546050 | 43450 | 43550 | 43550 | 43450 | 1078 |
| 250 | 20230822 | 142400 | 17570687850 | 43550 | 43500 | 43550 | 43400 | 1448 |
| 251 | 20230822 | 142300 | 17507764600 | 43450 | 43450 | 43550 | 43450 | 1214 |
| 252 | 20230822 | 142200 | 17454959800 | 43450 | 43450 | 43550 | 43450 | 366 |
| 253 | 20230822 | 142100 | 17439044750 | 43450 | 43450 | 43550 | 43400 | 2442 |
| 254 | 20230822 | 142000 | 17332891950 | 43450 | 43450 | 43550 | 43450 | 1430 |
| 255 | 20230822 | 141900 | 17270717350 | 43500 | 43500 | 43550 | 43450 | 896 |
| 256 | 20230822 | 141800 | 17231774100 | 43450 | 43600 | 43600 | 43450 | 1013 |
| 257 | 20230822 | 141700 | 17187737500 | 43500 | 43500 | 43650 | 43450 | 919 |
| 258 | 20230822 | 141600 | 17147765550 | 43500 | 43550 | 43650 | 43500 | 4296 |
| 259 | 20230822 | 141500 | 16960861100 | 43550 | 43650 | 43650 | 43550 | 1461 |
| 260 | 20230822 | 141400 | 16897184350 | 43650 | 43650 | 43700 | 43650 | 298 |
| 261 | 20230822 | 141300 | 16884176600 | 43700 | 43650 | 43700 | 43650 | 133 |
| 262 | 20230822 | 141200 | 16878370650 | 43650 | 43650 | 43700 | 43600 | 335 |
| 263 | 20230822 | 141100 | 16863749350 | 43650 | 43700 | 43750 | 43600 | 1004 |
| 264 | 20230822 | 141000 | 16819879750 | 43700 | 43700 | 43750 | 43700 | 482 |
| 265 | 20230822 | 140900 | 16798815550 | 43750 | 43750 | 43750 | 43700 | 484 |
| 266 | 20230822 | 140800 | 16777658000 | 43700 | 43700 | 43750 | 43700 | 352 |
| 267 | 20230822 | 140700 | 16762270200 | 43700 | 43800 | 43800 | 43700 | 238 |
| 268 | 20230822 | 140600 | 16751862100 | 43800 | 43750 | 43850 | 43700 | 731 |
| 269 | 20230822 | 140500 | 16719892600 | 43750 | 43700 | 43850 | 43700 | 633 |
| 270 | 20230822 | 140400 | 16692203950 | 43800 | 43650 | 43800 | 43600 | 1405 |
| 271 | 20230822 | 140300 | 16630855100 | 43650 | 43550 | 43650 | 43550 | 760 |
| 272 | 20230822 | 140200 | 16597710750 | 43550 | 43500 | 43600 | 43450 | 797 |
| 273 | 20230822 | 140100 | 16563012800 | 43500 | 43500 | 43650 | 43450 | 1659 |
| 274 | 20230822 | 140000 | 16490870700 | 43650 | 43550 | 43650 | 43500 | 2759 |
| 275 | 20230822 | 135900 | 16370678150 | 43450 | 43600 | 43650 | 43450 | 3479 |
| 276 | 20230822 | 135800 | 16219264850 | 43600 | 43600 | 43650 | 43500 | 9164 |
| 277 | 20230822 | 135700 | 15820088600 | 43600 | 43650 | 43650 | 43600 | 1550 |
| 278 | 20230822 | 135600 | 15752501100 | 43650 | 43600 | 43650 | 43600 | 1998 |
| 279 | 20230822 | 135500 | 15665384250 | 43600 | 43650 | 43700 | 43600 | 2820 |
| 280 | 20230822 | 135400 | 15542306250 | 43650 | 43700 | 43700 | 43650 | 1436 |
| 281 | 20230822 | 135300 | 15479606000 | 43700 | 43650 | 43700 | 43650 | 499 |
| 282 | 20230822 | 135200 | 15457810400 | 43700 | 43750 | 43800 | 43650 | 1600 |
| 283 | 20230822 | 135100 | 15387873900 | 43750 | 43800 | 43800 | 43700 | 405 |
| 284 | 20230822 | 135000 | 15370147400 | 43800 | 43800 | 43800 | 43700 | 1729 |
| 285 | 20230822 | 134900 | 15294521250 | 43800 | 43850 | 43900 | 43750 | 144 |
| 286 | 20230822 | 134800 | 15288214300 | 43900 | 43900 | 43950 | 43750 | 955 |
| 287 | 20230822 | 134700 | 15246369500 | 43700 | 43750 | 43950 | 43700 | 820 |
| 288 | 20230822 | 134600 | 15210526850 | 43750 | 43750 | 43850 | 43750 | 3351 |
| 289 | 20230822 | 134500 | 15063727350 | 43800 | 43850 | 43850 | 43800 | 232 |
| 290 | 20230822 | 134400 | 15053563700 | 43850 | 43750 | 43850 | 43750 | 2103 |
| 291 | 20230822 | 134300 | 14961519300 | 43850 | 43800 | 43850 | 43750 | 1747 |
| 292 | 20230822 | 134200 | 14885027350 | 43800 | 43900 | 43950 | 43800 | 986 |
| 293 | 20230822 | 134100 | 14841813150 | 43900 | 43950 | 43950 | 43900 | 142 |
| 294 | 20230822 | 134000 | 14835579300 | 43950 | 43900 | 44000 | 43800 | 1222 |
| 295 | 20230822 | 133900 | 14782021250 | 43950 | 43900 | 44000 | 43900 | 160 |
| 296 | 20230822 | 133800 | 14774993050 | 43900 | 43900 | 43900 | 43800 | 1028 |
| 297 | 20230822 | 133700 | 14729872100 | 43900 | 44050 | 44050 | 43900 | 259 |
| 298 | 20230822 | 133600 | 14718481650 | 43900 | 43800 | 44050 | 43800 | 2946 |
| 299 | 20230822 | 133500 | 14589076600 | 43750 | 43850 | 43850 | 43750 | 252 |
| 300 | 20230822 | 133400 | 14578045150 | 43800 | 43850 | 43900 | 43800 | 758 |
| 301 | 20230822 | 133300 | 14544809950 | 43850 | 43950 | 43950 | 43850 | 589 |
| 302 | 20230822 | 133200 | 14518955100 | 43900 | 43900 | 43950 | 43850 | 344 |
| 303 | 20230822 | 133100 | 14503855900 | 43900 | 43900 | 43900 | 43800 | 1804 |
| 304 | 20230822 | 133000 | 14424787800 | 43850 | 43800 | 43900 | 43800 | 435 |
| 305 | 20230822 | 132900 | 14405728450 | 43800 | 43800 | 43900 | 43750 | 1073 |
| 306 | 20230822 | 132800 | 14358734650 | 43750 | 43750 | 43800 | 43700 | 402 |
| 307 | 20230822 | 132700 | 14341147250 | 43800 | 43750 | 43800 | 43700 | 421 |
| 308 | 20230822 | 132600 | 14322732200 | 43700 | 43750 | 43750 | 43650 | 3805 |
| 309 | 20230822 | 132500 | 14156505000 | 43700 | 43850 | 43850 | 43700 | 8037 |
| 310 | 20230822 | 132400 | 13804437050 | 43900 | 43950 | 43950 | 43850 | 3033 |
| 311 | 20230822 | 132300 | 13671287800 | 43900 | 43950 | 43950 | 43900 | 311 |
| 312 | 20230822 | 132200 | 13657628350 | 43950 | 43950 | 43950 | 43900 | 239 |
| 313 | 20230822 | 132100 | 13647125350 | 43950 | 43950 | 43950 | 43950 | 683 |
| 314 | 20230822 | 132000 | 13617107500 | 43950 | 44000 | 44000 | 43950 | 54 |
| 315 | 20230822 | 131900 | 13614734000 | 44000 | 43950 | 44000 | 43900 | 686 |
| 316 | 20230822 | 131800 | 13584588200 | 43950 | 44000 | 44000 | 43950 | 366 |
| 317 | 20230822 | 131700 | 13568502150 | 44000 | 44000 | 44000 | 44000 | 247 |
| 318 | 20230822 | 131600 | 13557634150 | 44050 | 43900 | 44100 | 43900 | 2192 |
| 319 | 20230822 | 131500 | 13461252500 | 43950 | 43950 | 43950 | 43850 | 4203 |
| 320 | 20230822 | 131400 | 13276637350 | 43950 | 44100 | 44150 | 43950 | 4769 |
| 321 | 20230822 | 131300 | 13066778600 | 44150 | 44100 | 44150 | 44100 | 140 |
| 322 | 20230822 | 131200 | 13060603850 | 44100 | 44100 | 44100 | 44100 | 81 |
| 323 | 20230822 | 131100 | 13057031750 | 44100 | 44100 | 44100 | 44050 | 34 |
| 324 | 20230822 | 131000 | 13055533750 | 44050 | 44100 | 44100 | 44000 | 893 |
| 325 | 20230822 | 130900 | 13016189900 | 44100 | 44050 | 44150 | 44050 | 947 |
| 326 | 20230822 | 130800 | 12974434350 | 44050 | 44100 | 44100 | 44050 | 1207 |
| 327 | 20230822 | 130700 | 12921249000 | 44100 | 44100 | 44100 | 44050 | 87 |
| 328 | 20230822 | 130600 | 12917414300 | 44050 | 44100 | 44150 | 44050 | 101 |
| 329 | 20230822 | 130500 | 12912963300 | 44100 | 44100 | 44150 | 44100 | 157 |
| 330 | 20230822 | 130400 | 12906037750 | 44100 | 44100 | 44150 | 44100 | 781 |
| 331 | 20230822 | 130300 | 12871595500 | 44050 | 44150 | 44150 | 44050 | 874 |
| 332 | 20230822 | 130200 | 12833069750 | 44150 | 44200 | 44250 | 44150 | 2003 |
| 333 | 20230822 | 130100 | 12744523600 | 44200 | 44200 | 44200 | 44200 | 246 |
| 334 | 20230822 | 130000 | 12733650400 | 44200 | 44200 | 44250 | 44150 | 2344 |
| 335 | 20230822 | 125900 | 12630040750 | 44150 | 44150 | 44150 | 44150 | 134 |
| 336 | 20230822 | 125800 | 12624124650 | 44150 | 44200 | 44200 | 44150 | 353 |
| 337 | 20230822 | 125700 | 12608533850 | 44150 | 44100 | 44200 | 44100 | 398 |
| 338 | 20230822 | 125600 | 12590955000 | 44150 | 44150 | 44200 | 44050 | 1216 |
| 339 | 20230822 | 125500 | 12537335400 | 44150 | 44150 | 44200 | 44150 | 20 |
| 340 | 20230822 | 125400 | 12536452350 | 44150 | 44250 | 44250 | 44150 | 234 |
| 341 | 20230822 | 125300 | 12526119300 | 44150 | 44100 | 44250 | 44100 | 193 |
| 342 | 20230822 | 125200 | 12517595150 | 44150 | 44150 | 44150 | 44150 | 65 |
| 343 | 20230822 | 125100 | 12514725400 | 44150 | 44250 | 44300 | 44100 | 3139 |
| 344 | 20230822 | 125000 | 12376090050 | 44250 | 44250 | 44250 | 44200 | 254 |
| 345 | 20230822 | 124900 | 12364857450 | 44200 | 44200 | 44250 | 44200 | 103 |
| 346 | 20230822 | 124800 | 12360302400 | 44200 | 44200 | 44200 | 44200 | 119 |
| 347 | 20230822 | 124700 | 12355042600 | 44200 | 44200 | 44250 | 44200 | 243 |
| 348 | 20230822 | 124600 | 12344301950 | 44200 | 44200 | 44250 | 44200 | 1166 |
| 349 | 20230822 | 124500 | 12292764500 | 44200 | 44250 | 44250 | 44200 | 57 |
| 350 | 20230822 | 124400 | 12290243650 | 44250 | 44250 | 44250 | 44250 | 197 |
| 351 | 20230822 | 124300 | 12281526400 | 44250 | 44250 | 44300 | 44250 | 237 |
| 352 | 20230822 | 124200 | 12271028600 | 44250 | 44300 | 44300 | 44200 | 955 |
| 353 | 20230822 | 124100 | 12228794100 | 44250 | 44200 | 44300 | 44200 | 31 |
| 354 | 20230822 | 124000 | 12227422600 | 44150 | 44150 | 44150 | 44150 | 103 |
| 355 | 20230822 | 123900 | 12222875150 | 44200 | 44150 | 44350 | 44150 | 182 |
| 356 | 20230822 | 123800 | 12214825250 | 44250 | 44150 | 44250 | 44150 | 11 |
| 357 | 20230822 | 123700 | 12214338800 | 44200 | 44100 | 44200 | 44100 | 170 |
| 358 | 20230822 | 123600 | 12206831800 | 44100 | 44100 | 44100 | 44050 | 253 |
| 359 | 20230822 | 123500 | 12195675100 | 44100 | 44100 | 44100 | 44050 | 165 |
| 360 | 20230822 | 123400 | 12188400000 | 44100 | 44000 | 44100 | 44000 | 59 |
| 361 | 20230822 | 123300 | 12185802300 | 44100 | 44100 | 44100 | 44000 | 362 |
| 362 | 20230822 | 123200 | 12169866500 | 44000 | 44050 | 44100 | 44000 | 593 |
| 363 | 20230822 | 123100 | 12143771750 | 44000 | 44050 | 44100 | 44000 | 375 |
| 364 | 20230822 | 123000 | 12127250900 | 44050 | 44050 | 44100 | 44000 | 2803 |
| 365 | 20230822 | 122900 | 12003823700 | 44100 | 44100 | 44100 | 44100 | 4 |
| 366 | 20230822 | 122800 | 12003647300 | 44100 | 44100 | 44150 | 44050 | 41 |
| 367 | 20230822 | 122700 | 12001839550 | 44300 | 44100 | 44300 | 44050 | 428 |
| 368 | 20230822 | 122600 | 11982966700 | 44150 | 44200 | 44200 | 44150 | 244 |
| 369 | 20230822 | 122500 | 11972187800 | 44200 | 44250 | 44250 | 44200 | 141 |
| 370 | 20230822 | 122400 | 11965950600 | 44250 | 44300 | 44300 | 44250 | 209 |
| 371 | 20230822 | 122300 | 11956701750 | 44300 | 44300 | 44350 | 44250 | 163 |
| 372 | 20230822 | 122200 | 11949488350 | 44300 | 44300 | 44400 | 44250 | 115 |
| 373 | 20230822 | 122100 | 11944389450 | 44300 | 44300 | 44300 | 44300 | 166 |
| 374 | 20230822 | 122000 | 11937035650 | 44300 | 44350 | 44350 | 44300 | 429 |
| 375 | 20230822 | 121900 | 11918028950 | 44350 | 44300 | 44350 | 44250 | 114 |
| 376 | 20230822 | 121800 | 11912981350 | 44300 | 44200 | 44300 | 44200 | 1208 |
| 377 | 20230822 | 121700 | 11859568250 | 44150 | 44150 | 44200 | 44100 | 1704 |
| 378 | 20230822 | 121600 | 11784281700 | 44150 | 44100 | 44150 | 44100 | 179 |
| 379 | 20230822 | 121500 | 11776387350 | 44100 | 44100 | 44100 | 44000 | 292 |
| 380 | 20230822 | 121400 | 11763514050 | 44100 | 44100 | 44150 | 44050 | 302 |
| 381 | 20230822 | 121300 | 11750194700 | 44050 | 44100 | 44100 | 44050 | 286 |
| 382 | 20230822 | 121200 | 11737584000 | 44000 | 44000 | 44050 | 44000 | 49 |
| 383 | 20230822 | 121100 | 11735427600 | 44050 | 44000 | 44050 | 44000 | 142 |
| 384 | 20230822 | 121000 | 11729179550 | 44000 | 44000 | 44000 | 44000 | 163 |
| 385 | 20230822 | 120900 | 11722007550 | 44000 | 44050 | 44050 | 44000 | 206 |
| 386 | 20230822 | 120800 | 11712933700 | 44050 | 44000 | 44050 | 43950 | 351 |
| 387 | 20230822 | 120700 | 11697484950 | 44000 | 44050 | 44050 | 44000 | 353 |
| 388 | 20230822 | 120600 | 11681937950 | 44050 | 44000 | 44050 | 44000 | 121 |
| 389 | 20230822 | 120500 | 11676611050 | 44000 | 44050 | 44050 | 43950 | 96 |
| 390 | 20230822 | 120400 | 11672385800 | 44050 | 44000 | 44150 | 43900 | 5108 |
| 391 | 20230822 | 120300 | 11447813050 | 44000 | 44000 | 44000 | 43950 | 229 |
| 392 | 20230822 | 120200 | 11437743150 | 43950 | 44000 | 44050 | 43950 | 265 |
| 393 | 20230822 | 120100 | 11426082300 | 44100 | 44100 | 44150 | 44000 | 2146 |
| 394 | 20230822 | 120000 | 11331625300 | 44100 | 44100 | 44100 | 44050 | 58 |
| 395 | 20230822 | 115900 | 11329067650 | 44200 | 44050 | 44200 | 44000 | 1043 |
| 396 | 20230822 | 115800 | 11283103600 | 44050 | 44200 | 44200 | 44050 | 551 |
| 397 | 20230822 | 115700 | 11258789500 | 44150 | 44150 | 44150 | 44100 | 361 |
| 398 | 20230822 | 115600 | 11242862200 | 44150 | 44150 | 44150 | 44150 | 120 |
| 399 | 20230822 | 115500 | 11237564200 | 44150 | 44100 | 44150 | 44100 | 201 |
| 400 | 20230822 | 115400 | 11228690200 | 44100 | 44050 | 44100 | 44000 | 179 |
| 401 | 20230822 | 115300 | 11220799400 | 44000 | 44250 | 44250 | 44000 | 7763 |
| 402 | 20230822 | 115200 | 10877725350 | 44250 | 44100 | 44250 | 44100 | 683 |
| 403 | 20230822 | 115100 | 10847543100 | 44050 | 43900 | 44050 | 43900 | 1250 |
| 404 | 20230822 | 115000 | 10792553550 | 43950 | 44000 | 44000 | 43900 | 858 |
| 405 | 20230822 | 114900 | 10754844350 | 44000 | 44050 | 44050 | 43950 | 1299 |
| 406 | 20230822 | 114800 | 10697709150 | 44000 | 44050 | 44050 | 44000 | 1237 |
| 407 | 20230822 | 114700 | 10643262550 | 44050 | 44050 | 44050 | 44000 | 2165 |
| 408 | 20230822 | 114600 | 10547983700 | 44000 | 44050 | 44100 | 44000 | 1532 |
| 409 | 20230822 | 114500 | 10480548700 | 44050 | 44100 | 44100 | 44000 | 986 |
| 410 | 20230822 | 114400 | 10437138200 | 44050 | 44250 | 44250 | 44050 | 3295 |
| 411 | 20230822 | 114300 | 10291724300 | 44250 | 44200 | 44300 | 44200 | 1315 |
| 412 | 20230822 | 114200 | 10233598300 | 44200 | 44250 | 44300 | 44200 | 544 |
| 413 | 20230822 | 114100 | 10209526500 | 44250 | 44300 | 44350 | 44250 | 1696 |
| 414 | 20230822 | 114000 | 10134458250 | 44350 | 44300 | 44350 | 44250 | 316 |
| 415 | 20230822 | 113900 | 10120457800 | 44250 | 44300 | 44300 | 44250 | 244 |
| 416 | 20230822 | 113800 | 10109650000 | 44300 | 44350 | 44350 | 44250 | 25 |
| 417 | 20230822 | 113700 | 10108542550 | 44350 | 44300 | 44350 | 44250 | 47 |
| 418 | 20230822 | 113600 | 10106460800 | 44300 | 44300 | 44300 | 44250 | 148 |
| 419 | 20230822 | 113500 | 10099905000 | 44300 | 44350 | 44350 | 44300 | 432 |
| 420 | 20230822 | 113400 | 10080767350 | 44300 | 44300 | 44300 | 44300 | 424 |
| 421 | 20230822 | 113300 | 10061984150 | 44350 | 44350 | 44350 | 44300 | 163 |
| 422 | 20230822 | 113200 | 10054755400 | 44300 | 44350 | 44350 | 44300 | 101 |
| 423 | 20230822 | 113100 | 10050281050 | 44350 | 44350 | 44350 | 44350 | 1 |
| 424 | 20230822 | 113000 | 10050236700 | 44300 | 44300 | 44350 | 44300 | 149 |
| 425 | 20230822 | 112900 | 10043634400 | 44250 | 44350 | 44350 | 44250 | 658 |
| 426 | 20230822 | 112800 | 10014490700 | 44350 | 44300 | 44350 | 44300 | 44 |
| 427 | 20230822 | 112700 | 10012541400 | 44300 | 44350 | 44350 | 44300 | 388 |
| 428 | 20230822 | 112600 | 9995342450 | 44350 | 44450 | 44450 | 44350 | 266 |
| 429 | 20230822 | 112500 | 9983535100 | 44400 | 44500 | 44550 | 44400 | 380 |
| 430 | 20230822 | 112400 | 9966633550 | 44550 | 44550 | 44550 | 44500 | 30 |
| 431 | 20230822 | 112300 | 9965298300 | 44500 | 44450 | 44500 | 44450 | 103 |
| 432 | 20230822 | 112200 | 9960715850 | 44500 | 44300 | 44550 | 44300 | 396 |
| 433 | 20230822 | 112100 | 9943162850 | 44300 | 44550 | 44550 | 44300 | 1238 |
| 434 | 20230822 | 112000 | 9888151650 | 44550 | 44600 | 44600 | 44550 | 160 |
| 435 | 20230822 | 111900 | 9881015750 | 44600 | 44400 | 44600 | 44400 | 838 |
| 436 | 20230822 | 111800 | 9843736900 | 44450 | 44450 | 44450 | 44350 | 113 |
| 437 | 20230822 | 111700 | 9838719050 | 44400 | 44400 | 44400 | 44350 | 655 |
| 438 | 20230822 | 111600 | 9809664150 | 44400 | 44200 | 44400 | 44200 | 550 |
| 439 | 20230822 | 111500 | 9785312000 | 44300 | 44250 | 44300 | 44200 | 471 |
| 440 | 20230822 | 111400 | 9764470700 | 44250 | 44300 | 44300 | 44200 | 237 |
| 441 | 20230822 | 111300 | 9753984450 | 44300 | 44250 | 44300 | 44250 | 786 |
| 442 | 20230822 | 111200 | 9719201900 | 44300 | 44350 | 44350 | 44300 | 2690 |
| 443 | 20230822 | 111100 | 9599966150 | 44350 | 44450 | 44450 | 44350 | 512 |
| 444 | 20230822 | 111000 | 9577233600 | 44450 | 44400 | 44500 | 44350 | 317 |
| 445 | 20230822 | 110900 | 9563151950 | 44450 | 44450 | 44450 | 44400 | 1097 |
| 446 | 20230822 | 110800 | 9514434250 | 44500 | 44500 | 44500 | 44500 | 145 |
| 447 | 20230822 | 110700 | 9507981750 | 44500 | 44600 | 44600 | 44500 | 141 |
| 448 | 20230822 | 110600 | 9501706500 | 44600 | 44500 | 44600 | 44500 | 101 |
| 449 | 20230822 | 110500 | 9497207950 | 44400 | 44450 | 44500 | 44400 | 188 |
| 450 | 20230822 | 110400 | 9488859250 | 44400 | 44550 | 44550 | 44400 | 68 |
| 451 | 20230822 | 110300 | 9485830300 | 44600 | 44400 | 44600 | 44350 | 245 |
| 452 | 20230822 | 110200 | 9474957100 | 44350 | 44500 | 44550 | 44300 | 3560 |
| 453 | 20230822 | 110100 | 9317008100 | 44500 | 44550 | 44650 | 44500 | 601 |
| 454 | 20230822 | 110000 | 9290260050 | 44500 | 44550 | 44650 | 44500 | 1011 |
| 455 | 20230822 | 105900 | 9245270250 | 44500 | 44550 | 44550 | 44500 | 151 |
| 456 | 20230822 | 105800 | 9238550300 | 44600 | 44600 | 44600 | 44500 | 87 |
| 457 | 20230822 | 105700 | 9234673450 | 44600 | 44550 | 44600 | 44500 | 178 |
| 458 | 20230822 | 105600 | 9226740050 | 44550 | 44600 | 44750 | 44550 | 300 |
| 459 | 20230822 | 105500 | 9213363850 | 44550 | 44450 | 44600 | 44450 | 329 |
| 460 | 20230822 | 105400 | 9198694000 | 44500 | 44450 | 44500 | 44400 | 302 |
| 461 | 20230822 | 105300 | 9185275300 | 44450 | 44400 | 44550 | 44400 | 349 |
| 462 | 20230822 | 105200 | 9169764300 | 44450 | 44450 | 44450 | 44400 | 872 |
| 463 | 20230822 | 105100 | 9131033850 | 44450 | 44600 | 44600 | 44450 | 637 |
| 464 | 20230822 | 105000 | 9102653650 | 44600 | 44300 | 44750 | 44300 | 9861 |
| 465 | 20230822 | 104900 | 8665232550 | 44250 | 44400 | 44400 | 44250 | 290 |
| 466 | 20230822 | 104800 | 8652385400 | 44300 | 44550 | 44550 | 44250 | 3190 |
| 467 | 20230822 | 104700 | 8510843550 | 44500 | 44550 | 44550 | 44500 | 165 |
| 468 | 20230822 | 104600 | 8503493200 | 44550 | 44600 | 44600 | 44550 | 54 |
| 469 | 20230822 | 104500 | 8501087050 | 44550 | 44650 | 44700 | 44500 | 1357 |
| 470 | 20230822 | 104400 | 8440580250 | 44700 | 44700 | 44800 | 44650 | 1509 |
| 471 | 20230822 | 104300 | 8373056800 | 44800 | 44900 | 44900 | 44750 | 1007 |
| 472 | 20230822 | 104200 | 8327967200 | 44900 | 44950 | 44950 | 44900 | 36 |
| 473 | 20230822 | 104100 | 8326350550 | 44800 | 44900 | 45000 | 44800 | 388 |
| 474 | 20230822 | 104000 | 8308941400 | 44950 | 44900 | 44950 | 44850 | 123 |
| 475 | 20230822 | 103900 | 8303420850 | 44900 | 44900 | 44900 | 44900 | 67 |
| 476 | 20230822 | 103800 | 8300412550 | 44900 | 45050 | 45050 | 44900 | 1353 |
| 477 | 20230822 | 103700 | 8239556700 | 45000 | 44950 | 45050 | 44950 | 496 |
| 478 | 20230822 | 103600 | 8217222400 | 44950 | 45000 | 45000 | 44950 | 23 |
| 479 | 20230822 | 103500 | 8216187550 | 45050 | 44850 | 45050 | 44850 | 102 |
| 480 | 20230822 | 103400 | 8211612450 | 44850 | 44900 | 45050 | 44850 | 349 |
| 481 | 20230822 | 103300 | 8195924900 | 44850 | 44900 | 45100 | 44850 | 2377 |
| 482 | 20230822 | 103200 | 8089171850 | 45100 | 45050 | 45100 | 44950 | 1135 |
| 483 | 20230822 | 103100 | 8038099950 | 45050 | 45050 | 45050 | 45050 | 7 |
| 484 | 20230822 | 103000 | 8037784600 | 45050 | 44950 | 45050 | 44950 | 998 |
| 485 | 20230822 | 102900 | 7992918450 | 44950 | 45000 | 45000 | 44950 | 270 |
| 486 | 20230822 | 102800 | 7980768750 | 45000 | 45000 | 45050 | 45000 | 278 |
| 487 | 20230822 | 102700 | 7968258400 | 45000 | 45000 | 45150 | 44900 | 1727 |
| 488 | 20230822 | 102600 | 7890485450 | 45000 | 44950 | 45000 | 44850 | 571 |
| 489 | 20230822 | 102500 | 7864819950 | 44950 | 44650 | 44950 | 44650 | 1395 |
| 490 | 20230822 | 102400 | 7802161650 | 44750 | 44700 | 44750 | 44700 | 125 |
| 491 | 20230822 | 102300 | 7796569650 | 44600 | 44700 | 44750 | 44600 | 295 |
| 492 | 20230822 | 102200 | 7783395150 | 44650 | 44750 | 44750 | 44650 | 1221 |
| 493 | 20230822 | 102100 | 7728839250 | 44750 | 44750 | 44750 | 44700 | 147 |
| 494 | 20230822 | 102000 | 7722263900 | 44800 | 44850 | 44850 | 44700 | 551 |
| 495 | 20230822 | 101900 | 7697619000 | 44800 | 44800 | 44850 | 44700 | 126 |
| 496 | 20230822 | 101800 | 7691975250 | 44850 | 44750 | 44850 | 44750 | 19 |
| 497 | 20230822 | 101700 | 7691124100 | 44700 | 44800 | 44850 | 44650 | 263 |
| 498 | 20230822 | 101600 | 7679357500 | 44700 | 44700 | 44850 | 44650 | 265 |
| 499 | 20230822 | 101500 | 7667516350 | 44650 | 44950 | 44950 | 44650 | 834 |
| 500 | 20230822 | 101400 | 7630088200 | 44950 | 44800 | 44950 | 44800 | 1052 |
| 501 | 20230822 | 101300 | 7582901500 | 44800 | 44650 | 44800 | 44600 | 207 |
| 502 | 20230822 | 101200 | 7573644400 | 44600 | 44600 | 44700 | 44600 | 128 |
| 503 | 20230822 | 101100 | 7567932150 | 44600 | 44650 | 44650 | 44500 | 314 |
| 504 | 20230822 | 101000 | 7553919800 | 44550 | 44450 | 44650 | 44400 | 873 |
| 505 | 20230822 | 100900 | 7515068300 | 44400 | 44400 | 44550 | 44350 | 1368 |
| 506 | 20230822 | 100800 | 7454366750 | 44350 | 44550 | 44550 | 44350 | 1900 |
| 507 | 20230822 | 100700 | 7369927100 | 44550 | 44550 | 44600 | 44500 | 416 |
| 508 | 20230822 | 100600 | 7351394250 | 44600 | 44600 | 44650 | 44550 | 831 |
| 509 | 20230822 | 100500 | 7314294400 | 44600 | 44500 | 44700 | 44500 | 864 |
| 510 | 20230822 | 100400 | 7275730800 | 44600 | 44450 | 44600 | 44300 | 2291 |
| 511 | 20230822 | 100300 | 7174060400 | 44450 | 44650 | 44650 | 44450 | 1860 |
| 512 | 20230822 | 100200 | 7091210550 | 44650 | 44750 | 44750 | 44650 | 687 |
| 513 | 20230822 | 100100 | 7060530300 | 44850 | 44800 | 44900 | 44750 | 506 |
| 514 | 20230822 | 100000 | 7037884600 | 44750 | 44850 | 44900 | 44650 | 4016 |
| 515 | 20230822 | 095900 | 6858126850 | 44850 | 45000 | 45000 | 44800 | 1377 |
| 516 | 20230822 | 095800 | 6796310950 | 45000 | 45050 | 45050 | 45000 | 524 |
| 517 | 20230822 | 095700 | 6772725900 | 45050 | 45000 | 45150 | 45000 | 597 |
| 518 | 20230822 | 095600 | 6745856950 | 45050 | 45100 | 45150 | 45050 | 434 |
| 519 | 20230822 | 095500 | 6726283400 | 45100 | 45000 | 45150 | 45000 | 601 |
| 520 | 20230822 | 095400 | 6699195300 | 45000 | 44900 | 45000 | 44900 | 634 |
| 521 | 20230822 | 095300 | 6670706450 | 44900 | 45000 | 45000 | 44900 | 448 |
| 522 | 20230822 | 095200 | 6650565950 | 45050 | 45100 | 45100 | 45000 | 1774 |
| 523 | 20230822 | 095100 | 6570631350 | 45100 | 45200 | 45200 | 45100 | 523 |
| 524 | 20230822 | 095000 | 6547015700 | 45200 | 45200 | 45300 | 45150 | 2559 |
| 525 | 20230822 | 094900 | 6431293600 | 45200 | 45250 | 45300 | 45200 | 305 |
| 526 | 20230822 | 094800 | 6417503250 | 45300 | 45400 | 45400 | 45300 | 994 |
| 527 | 20230822 | 094700 | 6372452600 | 45400 | 45400 | 45450 | 45350 | 1451 |
| 528 | 20230822 | 094600 | 6306634700 | 45400 | 45300 | 45450 | 45000 | 1441 |
| 529 | 20230822 | 094500 | 6241458500 | 45400 | 45450 | 45550 | 45350 | 8291 |
| 530 | 20230822 | 094400 | 5864598400 | 45400 | 45300 | 45450 | 45250 | 4205 |
| 531 | 20230822 | 094300 | 5674026750 | 45300 | 45100 | 45300 | 45100 | 1665 |
| 532 | 20230822 | 094200 | 5598747650 | 45100 | 45100 | 45150 | 45100 | 55 |
| 533 | 20230822 | 094100 | 5596266200 | 45150 | 45100 | 45150 | 45050 | 579 |
| 534 | 20230822 | 094000 | 5570134350 | 45100 | 45150 | 45150 | 44900 | 570 |
| 535 | 20230822 | 093900 | 5544443700 | 45100 | 45200 | 45200 | 44950 | 1345 |
| 536 | 20230822 | 093800 | 5483857550 | 45150 | 45050 | 45150 | 45050 | 891 |
| 537 | 20230822 | 093700 | 5443661650 | 45050 | 44950 | 45100 | 44900 | 2965 |
| 538 | 20230822 | 093600 | 5310252900 | 45000 | 44950 | 45000 | 44900 | 111 |
| 539 | 20230822 | 093500 | 5305265350 | 44900 | 44950 | 45100 | 44850 | 320 |
| 540 | 20230822 | 093400 | 5290882000 | 44900 | 44900 | 44950 | 44800 | 512 |
| 541 | 20230822 | 093300 | 5267906450 | 44900 | 44900 | 45000 | 44900 | 542 |
| 542 | 20230822 | 093200 | 5243540400 | 44900 | 45050 | 45150 | 44900 | 6292 |
| 543 | 20230822 | 093100 | 4960256050 | 45150 | 45100 | 45150 | 45100 | 340 |
| 544 | 20230822 | 093000 | 4944915800 | 45100 | 45150 | 45150 | 45050 | 633 |
| 545 | 20230822 | 092900 | 4916370250 | 45100 | 45050 | 45150 | 45000 | 1748 |
| 546 | 20230822 | 092800 | 4837633700 | 45050 | 45100 | 45150 | 45050 | 1928 |
| 547 | 20230822 | 092700 | 4750727250 | 45150 | 45300 | 45300 | 45050 | 3383 |
| 548 | 20230822 | 092600 | 4598036600 | 45300 | 45000 | 45350 | 44950 | 3273 |
| 549 | 20230822 | 092500 | 4450298000 | 45000 | 45000 | 45050 | 44950 | 2411 |
| 550 | 20230822 | 092400 | 4341798750 | 45000 | 44900 | 45000 | 44850 | 1326 |
| 551 | 20230822 | 092300 | 4282232250 | 45000 | 44850 | 45050 | 44850 | 5755 |
| 552 | 20230822 | 092200 | 4023561350 | 44850 | 44850 | 44850 | 44600 | 2521 |
| 553 | 20230822 | 092100 | 3910647300 | 44800 | 44550 | 44850 | 44500 | 3956 |
| 554 | 20230822 | 092000 | 3733699300 | 44550 | 44250 | 44550 | 44050 | 2849 |
| 555 | 20230822 | 091900 | 3607154600 | 44250 | 44050 | 44250 | 44050 | 670 |
| 556 | 20230822 | 091800 | 3577620550 | 44050 | 44100 | 44100 | 44000 | 1665 |
| 557 | 20230822 | 091700 | 3504276600 | 44050 | 44250 | 44250 | 44050 | 1903 |
| 558 | 20230822 | 091600 | 3420316850 | 44250 | 44250 | 44400 | 44250 | 2705 |
| 559 | 20230822 | 091500 | 3300328350 | 44400 | 44100 | 44400 | 44000 | 678 |
| 560 | 20230822 | 091400 | 3270402150 | 44000 | 44000 | 44050 | 44000 | 1379 |
| 561 | 20230822 | 091300 | 3209686150 | 44000 | 44050 | 44050 | 44000 | 2277 |
| 562 | 20230822 | 091200 | 3109422750 | 44100 | 44100 | 44150 | 44000 | 525 |
| 563 | 20230822 | 091100 | 3086276450 | 44000 | 44050 | 44050 | 44000 | 2572 |
| 564 | 20230822 | 091000 | 2973044900 | 44050 | 44050 | 44200 | 44000 | 1788 |
| 565 | 20230822 | 090900 | 2894289500 | 44200 | 44350 | 44350 | 44000 | 2817 |
| 566 | 20230822 | 090800 | 2769782250 | 44350 | 44500 | 44550 | 44300 | 2853 |
| 567 | 20230822 | 090700 | 2642982600 | 44600 | 44150 | 44600 | 44100 | 2341 |
| 568 | 20230822 | 090600 | 2539249650 | 44050 | 43800 | 44250 | 43750 | 4995 |
| 569 | 20230822 | 090500 | 2319828550 | 43850 | 44050 | 44050 | 43750 | 5758 |
| 570 | 20230822 | 090400 | 2067110600 | 44050 | 44000 | 44350 | 43700 | 5824 |
| 571 | 20230822 | 090300 | 1811895200 | 43750 | 43650 | 44000 | 43600 | 7899 |
| 572 | 20230822 | 090200 | 1466842750 | 43700 | 44350 | 44350 | 43600 | 15398 |
| 573 | 20230822 | 090100 | 790333700 | 44050 | 44450 | 44750 | 44050 | 5656 |
| 574 | 20230822 | 090000 | 538960100 | 44150 | 44050 | 44800 | 44050 | 12192 |