32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 184200 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 3911 |
| 3 | 20230823 | 184100 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 4 | 20230823 | 184000 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 5 | 20230823 | 183900 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 6 | 20230823 | 183800 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 7 | 20230823 | 183700 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 8 | 20230823 | 183600 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 9 | 20230823 | 183500 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 10 | 20230823 | 183400 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 11 | 20230823 | 183300 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 12 | 20230823 | 183200 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 13 | 20230823 | 183100 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 14 | 20230823 | 183000 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 15 | 20230823 | 182900 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 16 | 20230823 | 182800 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 17 | 20230823 | 182700 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 18 | 20230823 | 182600 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 19 | 20230823 | 182500 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 20 | 20230823 | 182400 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 21 | 20230823 | 182300 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 22 | 20230823 | 182200 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 23 | 20230823 | 182100 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 24 | 20230823 | 182000 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 25 | 20230823 | 181900 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 26 | 20230823 | 181800 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 27 | 20230823 | 181700 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 28 | 20230823 | 181600 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 29 | 20230823 | 181500 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 30 | 20230823 | 181400 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 31 | 20230823 | 181300 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 32 | 20230823 | 181200 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 3911 |
| 33 | 20230823 | 181100 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 34 | 20230823 | 181000 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 35 | 20230823 | 180900 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 36 | 20230823 | 180800 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 37 | 20230823 | 180700 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 38 | 20230823 | 180600 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 39 | 20230823 | 180500 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 40 | 20230823 | 180400 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 41 | 20230823 | 180300 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 42 | 20230823 | 180200 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 43 | 20230823 | 180100 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 44 | 20230823 | 180000 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 45 | 20230823 | 175900 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 46 | 20230823 | 175800 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 47 | 20230823 | 175700 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 48 | 20230823 | 175600 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 49 | 20230823 | 175500 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 50 | 20230823 | 175400 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 51 | 20230823 | 175300 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 52 | 20230823 | 175200 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 53 | 20230823 | 175100 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 54 | 20230823 | 175000 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 55 | 20230823 | 174900 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 56 | 20230823 | 174800 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 57 | 20230823 | 174700 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 58 | 20230823 | 174600 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 59 | 20230823 | 174500 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 60 | 20230823 | 174400 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 61 | 20230823 | 174300 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 62 | 20230823 | 174200 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 3911 |
| 63 | 20230823 | 174100 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 64 | 20230823 | 174000 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 65 | 20230823 | 173900 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 66 | 20230823 | 173800 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 67 | 20230823 | 173700 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 68 | 20230823 | 173600 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 69 | 20230823 | 173500 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 70 | 20230823 | 173400 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 71 | 20230823 | 173300 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 72 | 20230823 | 173200 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 73 | 20230823 | 173100 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 74 | 20230823 | 173000 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 75 | 20230823 | 172900 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 76 | 20230823 | 172800 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 77 | 20230823 | 172700 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 78 | 20230823 | 172600 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 79 | 20230823 | 172500 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 80 | 20230823 | 172400 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 81 | 20230823 | 172300 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 82 | 20230823 | 172200 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 83 | 20230823 | 172100 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 84 | 20230823 | 172000 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 85 | 20230823 | 171900 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 86 | 20230823 | 171800 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 87 | 20230823 | 171700 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 88 | 20230823 | 171600 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 89 | 20230823 | 171500 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 90 | 20230823 | 171400 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 91 | 20230823 | 171300 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 92 | 20230823 | 171200 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 3911 |
| 93 | 20230823 | 171100 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 94 | 20230823 | 171000 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 95 | 20230823 | 170900 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 96 | 20230823 | 170800 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 97 | 20230823 | 170700 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 98 | 20230823 | 170600 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 99 | 20230823 | 170500 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 100 | 20230823 | 170400 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 101 | 20230823 | 170300 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 102 | 20230823 | 170200 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 103 | 20230823 | 170100 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 104 | 20230823 | 170000 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 105 | 20230823 | 165900 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 106 | 20230823 | 165800 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 107 | 20230823 | 165700 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 108 | 20230823 | 165600 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 109 | 20230823 | 165500 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 110 | 20230823 | 165400 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 111 | 20230823 | 165300 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 112 | 20230823 | 165200 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 113 | 20230823 | 165100 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 114 | 20230823 | 165000 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 115 | 20230823 | 164900 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 116 | 20230823 | 164800 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 117 | 20230823 | 164700 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 118 | 20230823 | 164600 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 119 | 20230823 | 164500 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 120 | 20230823 | 164400 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 121 | 20230823 | 164300 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 122 | 20230823 | 164200 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 3911 |
| 123 | 20230823 | 164100 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 124 | 20230823 | 164000 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 125 | 20230823 | 163900 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 126 | 20230823 | 163800 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 127 | 20230823 | 163700 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 128 | 20230823 | 163600 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 129 | 20230823 | 163500 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 130 | 20230823 | 163400 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 131 | 20230823 | 163300 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 132 | 20230823 | 163200 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 133 | 20230823 | 163100 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 134 | 20230823 | 163000 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 135 | 20230823 | 162900 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 136 | 20230823 | 162800 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 137 | 20230823 | 162700 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 138 | 20230823 | 162600 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 139 | 20230823 | 162500 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 140 | 20230823 | 162400 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 141 | 20230823 | 162300 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 142 | 20230823 | 162200 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 143 | 20230823 | 162100 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 144 | 20230823 | 162000 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 145 | 20230823 | 161900 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 146 | 20230823 | 161800 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 147 | 20230823 | 161700 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 148 | 20230823 | 161600 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 149 | 20230823 | 161500 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 150 | 20230823 | 161400 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 151 | 20230823 | 161300 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 152 | 20230823 | 161200 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 3911 |
| 153 | 20230823 | 161100 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 154 | 20230823 | 161000 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 155 | 20230823 | 160900 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 156 | 20230823 | 160800 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 157 | 20230823 | 160700 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 158 | 20230823 | 160600 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 159 | 20230823 | 160500 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 160 | 20230823 | 160400 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 161 | 20230823 | 160300 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 162 | 20230823 | 160200 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 163 | 20230823 | 160100 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 164 | 20230823 | 160000 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 165 | 20230823 | 155900 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 166 | 20230823 | 155800 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 167 | 20230823 | 155700 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 168 | 20230823 | 155600 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 169 | 20230823 | 155500 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 170 | 20230823 | 155400 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 171 | 20230823 | 155300 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 172 | 20230823 | 155200 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 173 | 20230823 | 155100 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 174 | 20230823 | 155000 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 175 | 20230823 | 154900 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 176 | 20230823 | 154800 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 177 | 20230823 | 154700 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 178 | 20230823 | 154600 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 179 | 20230823 | 154500 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 180 | 20230823 | 154400 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 181 | 20230823 | 154300 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 182 | 20230823 | 154200 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 3911 |
| 183 | 20230823 | 154100 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 184 | 20230823 | 154000 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 185 | 20230823 | 153900 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 186 | 20230823 | 153800 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 187 | 20230823 | 153700 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 188 | 20230823 | 153600 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 189 | 20230823 | 153500 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 190 | 20230823 | 153400 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 191 | 20230823 | 153300 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 192 | 20230823 | 153200 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 193 | 20230823 | 153100 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 194 | 20230823 | 153000 | 14295433050 | 42800 | 42800 | 42800 | 42800 | 3911 |
| 195 | 20230823 | 152900 | 14128042250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 196 | 20230823 | 152800 | 14128042250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 197 | 20230823 | 152700 | 14128042250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 198 | 20230823 | 152600 | 14128042250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 199 | 20230823 | 152500 | 14128042250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 200 | 20230823 | 152400 | 14128042250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 201 | 20230823 | 152300 | 14128042250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 202 | 20230823 | 152200 | 14128042250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 203 | 20230823 | 152100 | 14128042250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 204 | 20230823 | 152000 | 14128042250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 205 | 20230823 | 151900 | 14128042250 | 42750 | 42750 | 42750 | 42700 | 294 |
| 206 | 20230823 | 151800 | 14115479650 | 42750 | 42650 | 42750 | 42650 | 1946 |
| 207 | 20230823 | 151700 | 14032454650 | 42650 | 42650 | 42650 | 42600 | 649 |
| 208 | 20230823 | 151600 | 14004775200 | 42700 | 42700 | 42700 | 42600 | 2759 |
| 209 | 20230823 | 151500 | 13887085150 | 42700 | 42700 | 42700 | 42650 | 1773 |
| 210 | 20230823 | 151400 | 13811417700 | 42700 | 42700 | 42750 | 42700 | 3326 |
| 211 | 20230823 | 151300 | 13669393350 | 42700 | 42750 | 42750 | 42700 | 207 |
| 212 | 20230823 | 151200 | 13660551100 | 42700 | 42750 | 42750 | 42700 | 2162 |
| 213 | 20230823 | 151100 | 13568212550 | 42750 | 42750 | 42800 | 42750 | 1159 |
| 214 | 20230823 | 151000 | 13518663550 | 42750 | 42750 | 42800 | 42750 | 1002 |
| 215 | 20230823 | 150900 | 13475825250 | 42800 | 42750 | 42800 | 42700 | 1469 |
| 216 | 20230823 | 150800 | 13413049700 | 42700 | 42700 | 42750 | 42700 | 339 |
| 217 | 20230823 | 150700 | 13398560550 | 42750 | 42750 | 42750 | 42700 | 140 |
| 218 | 20230823 | 150600 | 13392576650 | 42750 | 42750 | 42750 | 42700 | 553 |
| 219 | 20230823 | 150500 | 13368944300 | 42750 | 42700 | 42750 | 42700 | 1772 |
| 220 | 20230823 | 150400 | 13293221700 | 42700 | 42750 | 42750 | 42700 | 515 |
| 221 | 20230823 | 150300 | 13271212800 | 42700 | 42700 | 42750 | 42700 | 415 |
| 222 | 20230823 | 150200 | 13253472300 | 42700 | 42750 | 42800 | 42700 | 410 |
| 223 | 20230823 | 150100 | 13235952600 | 42750 | 42750 | 42800 | 42750 | 140 |
| 224 | 20230823 | 150000 | 13229965700 | 42750 | 42800 | 42800 | 42700 | 1591 |
| 225 | 20230823 | 145900 | 13161947700 | 42750 | 42800 | 42800 | 42750 | 226 |
| 226 | 20230823 | 145800 | 13152278600 | 42750 | 42750 | 42800 | 42750 | 245 |
| 227 | 20230823 | 145700 | 13141798100 | 42800 | 42750 | 42800 | 42750 | 396 |
| 228 | 20230823 | 145600 | 13124856550 | 42750 | 42750 | 42800 | 42750 | 266 |
| 229 | 20230823 | 145500 | 13113479600 | 42800 | 42750 | 42800 | 42700 | 507 |
| 230 | 20230823 | 145400 | 13091805250 | 42750 | 42750 | 42800 | 42750 | 754 |
| 231 | 20230823 | 145300 | 13059567200 | 42800 | 42800 | 42800 | 42750 | 363 |
| 232 | 20230823 | 145200 | 13044045750 | 42800 | 42700 | 42800 | 42700 | 1821 |
| 233 | 20230823 | 145100 | 12966190650 | 42700 | 42750 | 42750 | 42700 | 592 |
| 234 | 20230823 | 145000 | 12940900550 | 42750 | 42700 | 42750 | 42700 | 337 |
| 235 | 20230823 | 144900 | 12926502200 | 42700 | 42750 | 42750 | 42700 | 1537 |
| 236 | 20230823 | 144800 | 12860801700 | 42800 | 42850 | 42850 | 42750 | 1924 |
| 237 | 20230823 | 144700 | 12778465950 | 42800 | 42850 | 42900 | 42800 | 357 |
| 238 | 20230823 | 144600 | 12763167750 | 42850 | 42850 | 42900 | 42850 | 196 |
| 239 | 20230823 | 144500 | 12754767350 | 42850 | 42800 | 42900 | 42800 | 153 |
| 240 | 20230823 | 144400 | 12748209650 | 42800 | 42800 | 42850 | 42800 | 842 |
| 241 | 20230823 | 144300 | 12712130150 | 42800 | 42800 | 42850 | 42800 | 434 |
| 242 | 20230823 | 144200 | 12693552900 | 42800 | 42850 | 42850 | 42800 | 822 |
| 243 | 20230823 | 144100 | 12658369050 | 42800 | 42800 | 42850 | 42800 | 748 |
| 244 | 20230823 | 144000 | 12626349950 | 42850 | 42850 | 42850 | 42800 | 106 |
| 245 | 20230823 | 143900 | 12621809750 | 42800 | 42800 | 42850 | 42800 | 615 |
| 246 | 20230823 | 143800 | 12595484850 | 42800 | 42850 | 42850 | 42800 | 655 |
| 247 | 20230823 | 143700 | 12567448650 | 42800 | 42800 | 42850 | 42800 | 1846 |
| 248 | 20230823 | 143600 | 12488434700 | 42800 | 42850 | 42900 | 42800 | 1324 |
| 249 | 20230823 | 143500 | 12431699750 | 42850 | 42950 | 42950 | 42850 | 179 |
| 250 | 20230823 | 143400 | 12424019000 | 42900 | 42900 | 42900 | 42850 | 260 |
| 251 | 20230823 | 143300 | 12412867950 | 42850 | 42950 | 42950 | 42850 | 539 |
| 252 | 20230823 | 143200 | 12389742800 | 42950 | 42900 | 42950 | 42900 | 213 |
| 253 | 20230823 | 143100 | 12380599250 | 42950 | 42950 | 42950 | 42900 | 272 |
| 254 | 20230823 | 143000 | 12368919550 | 42900 | 42950 | 42950 | 42900 | 80 |
| 255 | 20230823 | 142900 | 12365485800 | 42950 | 42950 | 42950 | 42900 | 1400 |
| 256 | 20230823 | 142800 | 12305420350 | 42900 | 42950 | 42950 | 42900 | 161 |
| 257 | 20230823 | 142700 | 12298505700 | 42950 | 42850 | 42950 | 42850 | 123 |
| 258 | 20230823 | 142600 | 12293227050 | 42900 | 42900 | 42950 | 42850 | 2139 |
| 259 | 20230823 | 142500 | 12201541900 | 42900 | 42900 | 42950 | 42900 | 224 |
| 260 | 20230823 | 142400 | 12191930350 | 42900 | 42900 | 42950 | 42900 | 161 |
| 261 | 20230823 | 142300 | 12185021800 | 42900 | 42900 | 42950 | 42900 | 90 |
| 262 | 20230823 | 142200 | 12181158600 | 42950 | 42950 | 42950 | 42900 | 430 |
| 263 | 20230823 | 142100 | 12162708350 | 42900 | 42900 | 42900 | 42900 | 137 |
| 264 | 20230823 | 142000 | 12156831050 | 42900 | 42900 | 42900 | 42850 | 565 |
| 265 | 20230823 | 141900 | 12132593750 | 42850 | 42950 | 42950 | 42850 | 597 |
| 266 | 20230823 | 141800 | 12106985150 | 42950 | 43000 | 43000 | 42950 | 411 |
| 267 | 20230823 | 141700 | 12089330150 | 43000 | 42950 | 43000 | 42950 | 500 |
| 268 | 20230823 | 141600 | 12067847300 | 42950 | 43000 | 43000 | 42950 | 233 |
| 269 | 20230823 | 141500 | 12057830350 | 43000 | 43050 | 43050 | 43000 | 1085 |
| 270 | 20230823 | 141400 | 12011166600 | 43050 | 43000 | 43050 | 43000 | 256 |
| 271 | 20230823 | 141300 | 12000147750 | 43050 | 43000 | 43050 | 43000 | 401 |
| 272 | 20230823 | 141200 | 11982896050 | 43000 | 42950 | 43000 | 42950 | 474 |
| 273 | 20230823 | 141100 | 11962516300 | 43000 | 42950 | 43000 | 42950 | 851 |
| 274 | 20230823 | 141000 | 11925925150 | 43000 | 42800 | 43000 | 42800 | 2090 |
| 275 | 20230823 | 140900 | 11836207900 | 42850 | 42800 | 42850 | 42800 | 225 |
| 276 | 20230823 | 140800 | 11826568900 | 42850 | 42850 | 42850 | 42800 | 173 |
| 277 | 20230823 | 140700 | 11819156950 | 42850 | 42850 | 42850 | 42800 | 160 |
| 278 | 20230823 | 140600 | 11812301500 | 42850 | 42800 | 42850 | 42800 | 230 |
| 279 | 20230823 | 140500 | 11802447150 | 42850 | 42800 | 42850 | 42800 | 153 |
| 280 | 20230823 | 140400 | 11795896450 | 42850 | 42800 | 42850 | 42800 | 104 |
| 281 | 20230823 | 140300 | 11791441900 | 42800 | 42850 | 42850 | 42800 | 442 |
| 282 | 20230823 | 140200 | 11772517750 | 42850 | 42750 | 42850 | 42750 | 914 |
| 283 | 20230823 | 140100 | 11733411800 | 42750 | 42800 | 42800 | 42700 | 136 |
| 284 | 20230823 | 140000 | 11727596600 | 42750 | 42700 | 42750 | 42700 | 692 |
| 285 | 20230823 | 135900 | 11698030950 | 42700 | 42750 | 42750 | 42700 | 1426 |
| 286 | 20230823 | 135800 | 11637081250 | 42750 | 42750 | 42800 | 42750 | 267 |
| 287 | 20230823 | 135700 | 11625663850 | 42800 | 42750 | 42800 | 42750 | 581 |
| 288 | 20230823 | 135600 | 11600818950 | 42800 | 42800 | 42800 | 42750 | 343 |
| 289 | 20230823 | 135500 | 11586153200 | 42800 | 42750 | 42800 | 42750 | 1558 |
| 290 | 20230823 | 135400 | 11519545200 | 42750 | 42800 | 42800 | 42750 | 556 |
| 291 | 20230823 | 135300 | 11495768300 | 42800 | 42800 | 42800 | 42750 | 397 |
| 292 | 20230823 | 135200 | 11478780900 | 42800 | 42800 | 42800 | 42750 | 78 |
| 293 | 20230823 | 135100 | 11475443600 | 42750 | 42800 | 42800 | 42750 | 204 |
| 294 | 20230823 | 135000 | 11466715050 | 42800 | 42750 | 42800 | 42750 | 75 |
| 295 | 20230823 | 134900 | 11463505100 | 42800 | 42750 | 42800 | 42750 | 183 |
| 296 | 20230823 | 134800 | 11455677850 | 42750 | 42800 | 42800 | 42750 | 66 |
| 297 | 20230823 | 134700 | 11452853400 | 42800 | 42800 | 42800 | 42800 | 402 |
| 298 | 20230823 | 134600 | 11435647800 | 42800 | 42800 | 42850 | 42800 | 607 |
| 299 | 20230823 | 134500 | 11409667700 | 42850 | 42850 | 42850 | 42800 | 6 |
| 300 | 20230823 | 134400 | 11409410800 | 42850 | 42850 | 42850 | 42800 | 115 |
| 301 | 20230823 | 134300 | 11404488050 | 42800 | 42850 | 42850 | 42800 | 301 |
| 302 | 20230823 | 134200 | 11391601750 | 42850 | 42850 | 42850 | 42850 | 200 |
| 303 | 20230823 | 134100 | 11383031750 | 42850 | 42900 | 42900 | 42850 | 246 |
| 304 | 20230823 | 134000 | 11372487550 | 42900 | 42900 | 42950 | 42900 | 235 |
| 305 | 20230823 | 133900 | 11362405650 | 42900 | 42950 | 42950 | 42900 | 51 |
| 306 | 20230823 | 133800 | 11360217350 | 42950 | 42900 | 42950 | 42900 | 49 |
| 307 | 20230823 | 133700 | 11358115200 | 42900 | 42900 | 42900 | 42900 | 698 |
| 308 | 20230823 | 133600 | 11328171000 | 42900 | 42900 | 42900 | 42900 | 79 |
| 309 | 20230823 | 133500 | 11324781900 | 42900 | 42950 | 42950 | 42900 | 298 |
| 310 | 20230823 | 133400 | 11311997500 | 42900 | 42900 | 42900 | 42900 | 63 |
| 311 | 20230823 | 133300 | 11309294800 | 42900 | 42950 | 42950 | 42900 | 7 |
| 312 | 20230823 | 133200 | 11308994350 | 42950 | 43000 | 43000 | 42950 | 111 |
| 313 | 20230823 | 133100 | 11304225350 | 43000 | 43000 | 43000 | 42950 | 36 |
| 314 | 20230823 | 133000 | 11302678500 | 43000 | 42950 | 43000 | 42950 | 300 |
| 315 | 20230823 | 132900 | 11289787500 | 42950 | 42950 | 42950 | 42950 | 52 |
| 316 | 20230823 | 132800 | 11287554100 | 42950 | 42900 | 42950 | 42900 | 21 |
| 317 | 20230823 | 132700 | 11286653150 | 42900 | 42900 | 42950 | 42800 | 1252 |
| 318 | 20230823 | 132600 | 11232901400 | 42800 | 42800 | 42800 | 42800 | 11 |
| 319 | 20230823 | 132500 | 11232430600 | 42800 | 42900 | 42950 | 42800 | 388 |
| 320 | 20230823 | 132400 | 11215815750 | 42900 | 42950 | 42950 | 42900 | 186 |
| 321 | 20230823 | 132300 | 11207835450 | 42900 | 42850 | 42950 | 42800 | 242 |
| 322 | 20230823 | 132200 | 11197458850 | 42850 | 42800 | 42850 | 42800 | 678 |
| 323 | 20230823 | 132100 | 11168412900 | 42850 | 42800 | 42850 | 42800 | 436 |
| 324 | 20230823 | 132000 | 11149751700 | 42800 | 42850 | 42850 | 42800 | 311 |
| 325 | 20230823 | 131900 | 11136440400 | 42800 | 42850 | 42850 | 42800 | 322 |
| 326 | 20230823 | 131800 | 11122658550 | 42850 | 42800 | 42850 | 42800 | 105 |
| 327 | 20230823 | 131700 | 11118159650 | 42850 | 42850 | 42850 | 42850 | 62 |
| 328 | 20230823 | 131600 | 11115502950 | 42850 | 42850 | 42850 | 42850 | 40 |
| 329 | 20230823 | 131500 | 11113788950 | 42850 | 42800 | 42850 | 42750 | 483 |
| 330 | 20230823 | 131400 | 11093126000 | 42800 | 42800 | 42850 | 42800 | 952 |
| 331 | 20230823 | 131300 | 11052380250 | 42850 | 42900 | 42900 | 42800 | 515 |
| 332 | 20230823 | 131200 | 11030330200 | 42900 | 42850 | 42900 | 42850 | 553 |
| 333 | 20230823 | 131100 | 11006633950 | 42800 | 42800 | 42850 | 42800 | 463 |
| 334 | 20230823 | 131000 | 10986817300 | 42800 | 42850 | 42850 | 42800 | 2431 |
| 335 | 20230823 | 130900 | 10882769200 | 42850 | 42850 | 42850 | 42800 | 690 |
| 336 | 20230823 | 130800 | 10853235700 | 42850 | 42850 | 42900 | 42800 | 3408 |
| 337 | 20230823 | 130700 | 10707212800 | 42900 | 42900 | 42900 | 42900 | 17 |
| 338 | 20230823 | 130600 | 10706483500 | 42900 | 42900 | 42950 | 42900 | 1391 |
| 339 | 20230823 | 130500 | 10646809350 | 42950 | 42950 | 42950 | 42900 | 103 |
| 340 | 20230823 | 130400 | 10642386750 | 42950 | 42900 | 42950 | 42900 | 433 |
| 341 | 20230823 | 130300 | 10623805550 | 42950 | 42900 | 42950 | 42900 | 58 |
| 342 | 20230823 | 130200 | 10621317150 | 42950 | 42950 | 43000 | 42900 | 832 |
| 343 | 20230823 | 130100 | 10585597600 | 42950 | 43000 | 43000 | 42950 | 281 |
| 344 | 20230823 | 130000 | 10573528450 | 43000 | 43000 | 43000 | 43000 | 346 |
| 345 | 20230823 | 125900 | 10558650450 | 42950 | 43000 | 43000 | 42950 | 4 |
| 346 | 20230823 | 125800 | 10558478500 | 43000 | 42950 | 43000 | 42900 | 441 |
| 347 | 20230823 | 125700 | 10539537150 | 42900 | 42950 | 42950 | 42900 | 109 |
| 348 | 20230823 | 125600 | 10534860800 | 42950 | 43000 | 43000 | 42950 | 837 |
| 349 | 20230823 | 125500 | 10498911550 | 43000 | 42950 | 43000 | 42950 | 131 |
| 350 | 20230823 | 125400 | 10493285000 | 43000 | 43000 | 43000 | 42950 | 113 |
| 351 | 20230823 | 125300 | 10488426150 | 43000 | 43000 | 43000 | 42950 | 125 |
| 352 | 20230823 | 125200 | 10483052400 | 42950 | 42950 | 42950 | 42950 | 125 |
| 353 | 20230823 | 125100 | 10477683650 | 42950 | 42950 | 42950 | 42950 | 55 |
| 354 | 20230823 | 125000 | 10475321400 | 42950 | 42950 | 42950 | 42950 | 104 |
| 355 | 20230823 | 124900 | 10470854600 | 43000 | 43000 | 43000 | 42950 | 25 |
| 356 | 20230823 | 124800 | 10469780650 | 43000 | 43000 | 43000 | 42950 | 136 |
| 357 | 20230823 | 124700 | 10463932700 | 43000 | 43000 | 43000 | 43000 | 168 |
| 358 | 20230823 | 124600 | 10456708700 | 43000 | 42950 | 43000 | 42950 | 69 |
| 359 | 20230823 | 124500 | 10453741900 | 42950 | 42950 | 43000 | 42950 | 391 |
| 360 | 20230823 | 124400 | 10436948300 | 43000 | 42950 | 43000 | 42950 | 110 |
| 361 | 20230823 | 124300 | 10432222800 | 42950 | 43000 | 43000 | 42950 | 75 |
| 362 | 20230823 | 124200 | 10428998000 | 43000 | 42950 | 43000 | 42950 | 293 |
| 363 | 20230823 | 124100 | 10416401950 | 43000 | 42950 | 43000 | 42950 | 34 |
| 364 | 20230823 | 124000 | 10414940350 | 42950 | 42950 | 42950 | 42950 | 15 |
| 365 | 20230823 | 123900 | 10414296100 | 42950 | 43000 | 43050 | 42950 | 258 |
| 366 | 20230823 | 123800 | 10403208100 | 43050 | 43050 | 43050 | 43050 | 2 |
| 367 | 20230823 | 123700 | 10403122000 | 43050 | 43000 | 43050 | 43000 | 344 |
| 368 | 20230823 | 123600 | 10388329950 | 43000 | 43000 | 43000 | 43000 | 101 |
| 369 | 20230823 | 123500 | 10383986950 | 43000 | 43000 | 43050 | 43000 | 471 |
| 370 | 20230823 | 123400 | 10363733050 | 43000 | 42900 | 43000 | 42900 | 642 |
| 371 | 20230823 | 123300 | 10336139150 | 42900 | 42900 | 42900 | 42850 | 599 |
| 372 | 20230823 | 123200 | 10310443050 | 42850 | 42850 | 42900 | 42850 | 85 |
| 373 | 20230823 | 123100 | 10306799750 | 42850 | 42850 | 42900 | 42850 | 376 |
| 374 | 20230823 | 123000 | 10290686300 | 42900 | 42900 | 42900 | 42850 | 390 |
| 375 | 20230823 | 122900 | 10273974100 | 42900 | 42900 | 42900 | 42850 | 126 |
| 376 | 20230823 | 122800 | 10268571200 | 42900 | 42900 | 42950 | 42850 | 288 |
| 377 | 20230823 | 122700 | 10256217450 | 42950 | 42900 | 42950 | 42850 | 198 |
| 378 | 20230823 | 122600 | 10247721000 | 42900 | 42900 | 42900 | 42900 | 502 |
| 379 | 20230823 | 122500 | 10226185200 | 42900 | 42900 | 42950 | 42900 | 825 |
| 380 | 20230823 | 122400 | 10190792550 | 42900 | 42950 | 42950 | 42900 | 147 |
| 381 | 20230823 | 122300 | 10184485050 | 42950 | 42900 | 42950 | 42900 | 224 |
| 382 | 20230823 | 122200 | 10174875200 | 42900 | 42850 | 42900 | 42850 | 308 |
| 383 | 20230823 | 122100 | 10161662400 | 42900 | 42900 | 42900 | 42850 | 825 |
| 384 | 20230823 | 122000 | 10126270000 | 42900 | 42950 | 42950 | 42900 | 739 |
| 385 | 20230823 | 121900 | 10094550350 | 42950 | 42950 | 42950 | 42900 | 881 |
| 386 | 20230823 | 121800 | 10056754350 | 42900 | 42950 | 43000 | 42900 | 1348 |
| 387 | 20230823 | 121700 | 9998901650 | 42950 | 42950 | 43000 | 42950 | 265 |
| 388 | 20230823 | 121600 | 9987519850 | 42950 | 43100 | 43100 | 42950 | 4555 |
| 389 | 20230823 | 121500 | 9791729000 | 43050 | 43100 | 43100 | 43050 | 545 |
| 390 | 20230823 | 121400 | 9768266650 | 43100 | 43100 | 43100 | 43100 | 58 |
| 391 | 20230823 | 121300 | 9765766850 | 43100 | 43050 | 43100 | 43050 | 221 |
| 392 | 20230823 | 121200 | 9756244250 | 43100 | 43100 | 43100 | 43100 | 97 |
| 393 | 20230823 | 121100 | 9752063550 | 43050 | 43050 | 43050 | 43050 | 101 |
| 394 | 20230823 | 121000 | 9747715500 | 43050 | 43050 | 43100 | 43050 | 28 |
| 395 | 20230823 | 120900 | 9746508850 | 43050 | 43050 | 43100 | 43050 | 332 |
| 396 | 20230823 | 120800 | 9732211150 | 43100 | 43050 | 43100 | 43050 | 283 |
| 397 | 20230823 | 120700 | 9720023900 | 43050 | 43100 | 43100 | 43050 | 363 |
| 398 | 20230823 | 120600 | 9704392600 | 43100 | 43100 | 43100 | 43100 | 20 |
| 399 | 20230823 | 120500 | 9703530600 | 43100 | 43100 | 43100 | 43100 | 6 |
| 400 | 20230823 | 120400 | 9703272000 | 43100 | 43100 | 43100 | 43100 | 141 |
| 401 | 20230823 | 120300 | 9697194900 | 43100 | 43100 | 43100 | 43100 | 92 |
| 402 | 20230823 | 120200 | 9693229700 | 43150 | 43100 | 43150 | 43050 | 925 |
| 403 | 20230823 | 120100 | 9653391800 | 43100 | 43100 | 43100 | 43050 | 94 |
| 404 | 20230823 | 120000 | 9649340500 | 43100 | 43100 | 43150 | 43050 | 625 |
| 405 | 20230823 | 115900 | 9622425650 | 43150 | 43100 | 43150 | 43100 | 18 |
| 406 | 20230823 | 115800 | 9621649100 | 43100 | 43100 | 43100 | 43050 | 2124 |
| 407 | 20230823 | 115700 | 9530193700 | 43100 | 43100 | 43100 | 43050 | 38 |
| 408 | 20230823 | 115600 | 9528555950 | 43100 | 43050 | 43100 | 43050 | 239 |
| 409 | 20230823 | 115500 | 9518263600 | 43050 | 43100 | 43100 | 43050 | 178 |
| 410 | 20230823 | 115400 | 9510599150 | 43100 | 43150 | 43150 | 43100 | 307 |
| 411 | 20230823 | 115300 | 9497367050 | 43150 | 43100 | 43150 | 43100 | 12 |
| 412 | 20230823 | 115200 | 9496849450 | 43100 | 43100 | 43150 | 43100 | 216 |
| 413 | 20230823 | 115100 | 9487537250 | 43100 | 43100 | 43150 | 43100 | 124 |
| 414 | 20230823 | 115000 | 9482192700 | 43100 | 43100 | 43100 | 43100 | 83 |
| 415 | 20230823 | 114900 | 9478615400 | 43100 | 43100 | 43100 | 43050 | 17 |
| 416 | 20230823 | 114800 | 9477882950 | 43050 | 43100 | 43100 | 43050 | 595 |
| 417 | 20230823 | 114700 | 9452240900 | 43100 | 43200 | 43200 | 43100 | 1404 |
| 418 | 20230823 | 114600 | 9391727250 | 43200 | 43150 | 43200 | 43150 | 72 |
| 419 | 20230823 | 114500 | 9388620350 | 43150 | 43200 | 43200 | 43150 | 342 |
| 420 | 20230823 | 114400 | 9373861950 | 43200 | 43150 | 43200 | 43150 | 129 |
| 421 | 20230823 | 114300 | 9368289200 | 43150 | 43150 | 43150 | 43150 | 52 |
| 422 | 20230823 | 114200 | 9366045400 | 43150 | 43200 | 43200 | 43100 | 53 |
| 423 | 20230823 | 114100 | 9363758400 | 43200 | 43150 | 43200 | 43150 | 164 |
| 424 | 20230823 | 114000 | 9356673650 | 43150 | 43100 | 43150 | 43100 | 339 |
| 425 | 20230823 | 113900 | 9342055400 | 43100 | 43100 | 43150 | 43100 | 428 |
| 426 | 20230823 | 113800 | 9323602850 | 43100 | 43100 | 43150 | 43100 | 84 |
| 427 | 20230823 | 113700 | 9319979500 | 43100 | 43150 | 43150 | 43100 | 23 |
| 428 | 20230823 | 113600 | 9318988150 | 43100 | 43150 | 43150 | 43100 | 629 |
| 429 | 20230823 | 113500 | 9291847300 | 43150 | 43150 | 43200 | 43150 | 97 |
| 430 | 20230823 | 113400 | 9287661650 | 43150 | 43200 | 43200 | 43150 | 150 |
| 431 | 20230823 | 113300 | 9281182250 | 43200 | 43250 | 43250 | 43200 | 545 |
| 432 | 20230823 | 113200 | 9257626000 | 43250 | 43200 | 43250 | 43050 | 1802 |
| 433 | 20230823 | 113100 | 9179964100 | 43150 | 43200 | 43200 | 43150 | 384 |
| 434 | 20230823 | 113000 | 9163375400 | 43200 | 43150 | 43200 | 43150 | 33 |
| 435 | 20230823 | 112900 | 9161949900 | 43150 | 43100 | 43150 | 43100 | 258 |
| 436 | 20230823 | 112800 | 9150818250 | 43100 | 43150 | 43150 | 43050 | 573 |
| 437 | 20230823 | 112700 | 9126124100 | 43100 | 43100 | 43100 | 43100 | 128 |
| 438 | 20230823 | 112600 | 9120607300 | 43100 | 43050 | 43150 | 43050 | 511 |
| 439 | 20230823 | 112500 | 9098580450 | 43100 | 43100 | 43100 | 43100 | 823 |
| 440 | 20230823 | 112400 | 9063109150 | 43050 | 43050 | 43100 | 43050 | 151 |
| 441 | 20230823 | 112300 | 9056608250 | 43050 | 43050 | 43050 | 43050 | 116 |
| 442 | 20230823 | 112200 | 9051614450 | 43050 | 43050 | 43050 | 43000 | 390 |
| 443 | 20230823 | 112100 | 9034828450 | 43050 | 43100 | 43100 | 43050 | 205 |
| 444 | 20230823 | 112000 | 9026002250 | 43050 | 43050 | 43050 | 43050 | 1018 |
| 445 | 20230823 | 111900 | 8982177350 | 43050 | 43050 | 43050 | 43000 | 328 |
| 446 | 20230823 | 111800 | 8968059850 | 43000 | 43050 | 43050 | 43000 | 46 |
| 447 | 20230823 | 111700 | 8966081050 | 43050 | 43050 | 43050 | 43000 | 302 |
| 448 | 20230823 | 111600 | 8953087500 | 43000 | 43050 | 43050 | 43000 | 55 |
| 449 | 20230823 | 111500 | 8950721500 | 43050 | 43050 | 43050 | 43000 | 333 |
| 450 | 20230823 | 111400 | 8936400900 | 43050 | 43050 | 43050 | 43000 | 625 |
| 451 | 20230823 | 111300 | 8909516500 | 43050 | 43000 | 43050 | 43000 | 501 |
| 452 | 20230823 | 111200 | 8887956850 | 43050 | 43050 | 43050 | 43050 | 43 |
| 453 | 20230823 | 111100 | 8886105700 | 43050 | 43050 | 43050 | 43000 | 616 |
| 454 | 20230823 | 111000 | 8859599750 | 43050 | 43050 | 43100 | 43000 | 1409 |
| 455 | 20230823 | 110900 | 8798950750 | 43050 | 43100 | 43150 | 43050 | 1610 |
| 456 | 20230823 | 110800 | 8729637400 | 43150 | 43100 | 43150 | 43050 | 826 |
| 457 | 20230823 | 110700 | 8694052400 | 43100 | 43100 | 43150 | 43100 | 208 |
| 458 | 20230823 | 110600 | 8685087050 | 43100 | 43100 | 43150 | 43100 | 117 |
| 459 | 20230823 | 110500 | 8680044250 | 43100 | 43150 | 43150 | 43100 | 444 |
| 460 | 20230823 | 110400 | 8660892550 | 43100 | 43200 | 43250 | 43100 | 521 |
| 461 | 20230823 | 110300 | 8638408350 | 43200 | 43250 | 43250 | 43200 | 492 |
| 462 | 20230823 | 110200 | 8617147600 | 43250 | 43250 | 43250 | 43200 | 71 |
| 463 | 20230823 | 110100 | 8614076900 | 43250 | 43150 | 43300 | 43150 | 1408 |
| 464 | 20230823 | 110000 | 8553251550 | 43100 | 43100 | 43150 | 43100 | 211 |
| 465 | 20230823 | 105900 | 8544154650 | 43100 | 43100 | 43150 | 43100 | 728 |
| 466 | 20230823 | 105800 | 8512775500 | 43100 | 43100 | 43150 | 43100 | 744 |
| 467 | 20230823 | 105700 | 8480695000 | 43100 | 43200 | 43200 | 43050 | 629 |
| 468 | 20230823 | 105600 | 8453584550 | 43200 | 43200 | 43200 | 43100 | 1287 |
| 469 | 20230823 | 105500 | 8398069800 | 43200 | 43200 | 43250 | 43200 | 1143 |
| 470 | 20230823 | 105400 | 8348691600 | 43200 | 43300 | 43300 | 43200 | 794 |
| 471 | 20230823 | 105300 | 8314357400 | 43350 | 43350 | 43400 | 43300 | 1547 |
| 472 | 20230823 | 105200 | 8247334200 | 43350 | 43450 | 43450 | 43350 | 220 |
| 473 | 20230823 | 105100 | 8237793150 | 43400 | 43450 | 43450 | 43350 | 554 |
| 474 | 20230823 | 105000 | 8213755550 | 43400 | 43400 | 43450 | 43400 | 592 |
| 475 | 20230823 | 104900 | 8188062500 | 43400 | 43400 | 43450 | 43400 | 152 |
| 476 | 20230823 | 104800 | 8181464200 | 43450 | 43450 | 43450 | 43400 | 1158 |
| 477 | 20230823 | 104700 | 8131161600 | 43450 | 43500 | 43500 | 43450 | 676 |
| 478 | 20230823 | 104600 | 8101786750 | 43500 | 43500 | 43500 | 43450 | 126 |
| 479 | 20230823 | 104500 | 8096306100 | 43500 | 43500 | 43550 | 43500 | 914 |
| 480 | 20230823 | 104400 | 8056544600 | 43500 | 43550 | 43550 | 43500 | 59 |
| 481 | 20230823 | 104300 | 8053976000 | 43550 | 43550 | 43550 | 43500 | 625 |
| 482 | 20230823 | 104200 | 8026772150 | 43550 | 43500 | 43550 | 43500 | 795 |
| 483 | 20230823 | 104100 | 7992159450 | 43500 | 43600 | 43600 | 43450 | 1676 |
| 484 | 20230823 | 104000 | 7919226500 | 43600 | 43600 | 43650 | 43550 | 1512 |
| 485 | 20230823 | 103900 | 7853306050 | 43600 | 43750 | 43750 | 43600 | 1306 |
| 486 | 20230823 | 103800 | 7796284800 | 43750 | 43750 | 43750 | 43700 | 752 |
| 487 | 20230823 | 103700 | 7763398600 | 43700 | 43750 | 43800 | 43700 | 2363 |
| 488 | 20230823 | 103600 | 7660001400 | 43750 | 43800 | 43800 | 43750 | 1292 |
| 489 | 20230823 | 103500 | 7603422650 | 43800 | 43850 | 43900 | 43800 | 841 |
| 490 | 20230823 | 103400 | 7566556250 | 43850 | 43900 | 43900 | 43850 | 442 |
| 491 | 20230823 | 103300 | 7547170750 | 43900 | 43850 | 43900 | 43800 | 770 |
| 492 | 20230823 | 103200 | 7513417700 | 43850 | 43850 | 43900 | 43800 | 933 |
| 493 | 20230823 | 103100 | 7472503300 | 43850 | 43800 | 43850 | 43800 | 301 |
| 494 | 20230823 | 103000 | 7459316250 | 43800 | 43750 | 43800 | 43750 | 273 |
| 495 | 20230823 | 102900 | 7447359250 | 43750 | 43850 | 43850 | 43750 | 1223 |
| 496 | 20230823 | 102800 | 7393790350 | 43850 | 43850 | 43900 | 43850 | 1382 |
| 497 | 20230823 | 102700 | 7333183400 | 43850 | 43850 | 43900 | 43850 | 741 |
| 498 | 20230823 | 102600 | 7300674550 | 43900 | 43850 | 43900 | 43800 | 1248 |
| 499 | 20230823 | 102500 | 7245956650 | 43850 | 43800 | 43850 | 43750 | 1377 |
| 500 | 20230823 | 102400 | 7185624100 | 43800 | 43750 | 43800 | 43750 | 928 |
| 501 | 20230823 | 102300 | 7144996250 | 43700 | 43600 | 43750 | 43600 | 1525 |
| 502 | 20230823 | 102200 | 7078384200 | 43650 | 43500 | 43650 | 43500 | 445 |
| 503 | 20230823 | 102100 | 7058987850 | 43550 | 43500 | 43550 | 43500 | 154 |
| 504 | 20230823 | 102000 | 7052283600 | 43500 | 43600 | 43650 | 43500 | 724 |
| 505 | 20230823 | 101900 | 7020749450 | 43600 | 43700 | 43750 | 43600 | 4350 |
| 506 | 20230823 | 101800 | 6830726200 | 43700 | 43700 | 43750 | 43700 | 588 |
| 507 | 20230823 | 101700 | 6805009900 | 43700 | 43750 | 43750 | 43700 | 993 |
| 508 | 20230823 | 101600 | 6761597800 | 43700 | 43850 | 43850 | 43700 | 2571 |
| 509 | 20230823 | 101500 | 6649127450 | 43850 | 43800 | 43850 | 43750 | 1941 |
| 510 | 20230823 | 101400 | 6564139400 | 43800 | 44000 | 44000 | 43750 | 7488 |
| 511 | 20230823 | 101300 | 6235483600 | 43950 | 43950 | 44000 | 43900 | 4504 |
| 512 | 20230823 | 101200 | 6037451000 | 43950 | 43800 | 43950 | 43800 | 2132 |
| 513 | 20230823 | 101100 | 5943899400 | 43800 | 43750 | 43800 | 43750 | 2671 |
| 514 | 20230823 | 101000 | 5826919250 | 43750 | 43750 | 43800 | 43750 | 1230 |
| 515 | 20230823 | 100900 | 5773103300 | 43750 | 43700 | 43800 | 43700 | 1237 |
| 516 | 20230823 | 100800 | 5718985750 | 43700 | 43750 | 43800 | 43700 | 1498 |
| 517 | 20230823 | 100700 | 5653445050 | 43750 | 43650 | 43800 | 43650 | 580 |
| 518 | 20230823 | 100600 | 5628097200 | 43650 | 43850 | 43900 | 43650 | 3390 |
| 519 | 20230823 | 100500 | 5479596150 | 43850 | 43850 | 43850 | 43750 | 2101 |
| 520 | 20230823 | 100400 | 5387532750 | 43850 | 43900 | 43900 | 43800 | 4732 |
| 521 | 20230823 | 100300 | 5180117000 | 43850 | 43800 | 43900 | 43750 | 3444 |
| 522 | 20230823 | 100200 | 5029123650 | 43750 | 43400 | 43800 | 43400 | 2341 |
| 523 | 20230823 | 100100 | 4927001750 | 43500 | 43450 | 43500 | 43400 | 770 |
| 524 | 20230823 | 100000 | 4893544750 | 43400 | 43400 | 43500 | 43400 | 399 |
| 525 | 20230823 | 095900 | 4876204350 | 43400 | 43400 | 43450 | 43400 | 286 |
| 526 | 20230823 | 095800 | 4863791150 | 43400 | 43400 | 43450 | 43400 | 767 |
| 527 | 20230823 | 095700 | 4830501950 | 43450 | 43450 | 43500 | 43400 | 1337 |
| 528 | 20230823 | 095600 | 4772418800 | 43450 | 43500 | 43550 | 43450 | 1418 |
| 529 | 20230823 | 095500 | 4710730850 | 43550 | 43500 | 43550 | 43450 | 2035 |
| 530 | 20230823 | 095400 | 4622200750 | 43500 | 43550 | 43600 | 43500 | 969 |
| 531 | 20230823 | 095300 | 4580000750 | 43550 | 43550 | 43600 | 43550 | 164 |
| 532 | 20230823 | 095200 | 4572853800 | 43550 | 43550 | 43600 | 43550 | 1376 |
| 533 | 20230823 | 095100 | 4512890100 | 43550 | 43650 | 43700 | 43550 | 4255 |
| 534 | 20230823 | 095000 | 4327116450 | 43700 | 43700 | 43700 | 43650 | 1221 |
| 535 | 20230823 | 094900 | 4273768800 | 43650 | 43550 | 43700 | 43550 | 2659 |
| 536 | 20230823 | 094800 | 4157780250 | 43550 | 43450 | 43600 | 43450 | 2667 |
| 537 | 20230823 | 094700 | 4041633650 | 43450 | 43450 | 43500 | 43450 | 930 |
| 538 | 20230823 | 094600 | 4001208600 | 43450 | 43350 | 43450 | 43350 | 904 |
| 539 | 20230823 | 094500 | 3961943350 | 43350 | 43100 | 43350 | 43100 | 3336 |
| 540 | 20230823 | 094400 | 3817794350 | 43100 | 43000 | 43100 | 43000 | 179 |
| 541 | 20230823 | 094300 | 3810090150 | 43000 | 43050 | 43150 | 43000 | 284 |
| 542 | 20230823 | 094200 | 3797868750 | 43050 | 43050 | 43150 | 43050 | 1488 |
| 543 | 20230823 | 094100 | 3733739800 | 43050 | 43050 | 43100 | 43000 | 1055 |
| 544 | 20230823 | 094000 | 3688331600 | 43050 | 43000 | 43050 | 43000 | 205 |
| 545 | 20230823 | 093900 | 3679513950 | 43000 | 43050 | 43050 | 43000 | 216 |
| 546 | 20230823 | 093800 | 3670216550 | 43050 | 43150 | 43200 | 43000 | 1386 |
| 547 | 20230823 | 093700 | 3610547150 | 43150 | 43200 | 43250 | 43150 | 813 |
| 548 | 20230823 | 093600 | 3575427750 | 43200 | 43250 | 43250 | 43200 | 185 |
| 549 | 20230823 | 093500 | 3567434650 | 43250 | 43250 | 43300 | 43250 | 226 |
| 550 | 20230823 | 093400 | 3557653650 | 43300 | 43400 | 43400 | 43250 | 2206 |
| 551 | 20230823 | 093300 | 3462029000 | 43400 | 43350 | 43400 | 43350 | 446 |
| 552 | 20230823 | 093200 | 3442676050 | 43400 | 43350 | 43450 | 43350 | 601 |
| 553 | 20230823 | 093100 | 3416612400 | 43350 | 43350 | 43400 | 43300 | 2709 |
| 554 | 20230823 | 093000 | 3299245700 | 43350 | 43350 | 43350 | 43300 | 629 |
| 555 | 20230823 | 092900 | 3271983050 | 43300 | 43050 | 43350 | 43050 | 1948 |
| 556 | 20230823 | 092800 | 3187704450 | 43150 | 42950 | 43150 | 42950 | 2068 |
| 557 | 20230823 | 092700 | 3098713150 | 42950 | 43000 | 43050 | 42950 | 1368 |
| 558 | 20230823 | 092600 | 3039895200 | 43050 | 43000 | 43050 | 43000 | 345 |
| 559 | 20230823 | 092500 | 3025058250 | 43000 | 42950 | 43000 | 42900 | 411 |
| 560 | 20230823 | 092400 | 3007410550 | 43000 | 43050 | 43100 | 43000 | 619 |
| 561 | 20230823 | 092300 | 2980776100 | 43050 | 42950 | 43150 | 42900 | 3847 |
| 562 | 20230823 | 092200 | 2815316150 | 42950 | 42950 | 42950 | 42850 | 2850 |
| 563 | 20230823 | 092100 | 2693066900 | 42950 | 42950 | 43000 | 42850 | 2547 |
| 564 | 20230823 | 092000 | 2583736400 | 43000 | 42900 | 43000 | 42900 | 814 |
| 565 | 20230823 | 091900 | 2548807400 | 42900 | 43000 | 43000 | 42900 | 1461 |
| 566 | 20230823 | 091800 | 2486049900 | 42950 | 43000 | 43000 | 42950 | 458 |
| 567 | 20230823 | 091700 | 2466369800 | 43000 | 42950 | 43100 | 42950 | 1036 |
| 568 | 20230823 | 091600 | 2421798100 | 42900 | 43000 | 43000 | 42900 | 4736 |
| 569 | 20230823 | 091500 | 2218528000 | 42950 | 43050 | 43050 | 42950 | 2354 |
| 570 | 20230823 | 091400 | 2117317650 | 43050 | 43100 | 43100 | 43050 | 668 |
| 571 | 20230823 | 091300 | 2088554850 | 43100 | 43000 | 43150 | 42950 | 590 |
| 572 | 20230823 | 091200 | 2063133700 | 42950 | 42950 | 43050 | 42950 | 2586 |
| 573 | 20230823 | 091100 | 1951981950 | 42950 | 42900 | 42950 | 42900 | 1504 |
| 574 | 20230823 | 091000 | 1887388950 | 42950 | 43050 | 43050 | 42900 | 4150 |
| 575 | 20230823 | 090900 | 1708997550 | 43050 | 43050 | 43050 | 43000 | 4462 |
| 576 | 20230823 | 090800 | 1516984350 | 43050 | 43100 | 43150 | 43050 | 1236 |
| 577 | 20230823 | 090700 | 1463733000 | 43150 | 43250 | 43350 | 43100 | 3728 |
| 578 | 20230823 | 090600 | 1302665750 | 43250 | 43400 | 43450 | 43250 | 2692 |
| 579 | 20230823 | 090500 | 1186025250 | 43250 | 43200 | 43350 | 43150 | 1877 |
| 580 | 20230823 | 090400 | 1104906300 | 43250 | 43350 | 43400 | 43200 | 1933 |
| 581 | 20230823 | 090300 | 1021167350 | 43350 | 43550 | 43550 | 43200 | 3935 |
| 582 | 20230823 | 090200 | 850715250 | 43550 | 43350 | 43650 | 43100 | 4011 |
| 583 | 20230823 | 090100 | 677332900 | 43350 | 43800 | 43850 | 43350 | 6694 |
| 584 | 20230823 | 090000 | 385745600 | 43800 | 43950 | 44000 | 43800 | 8277 |