30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 183300 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 2318 |
| 3 | 20230808 | 183200 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20230808 | 183100 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20230808 | 183000 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20230808 | 182900 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20230808 | 182800 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20230808 | 182700 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20230808 | 182600 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20230808 | 182500 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20230808 | 182400 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20230808 | 182300 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20230808 | 182200 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20230808 | 182100 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20230808 | 182000 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20230808 | 181900 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20230808 | 181800 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20230808 | 181700 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20230808 | 181600 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20230808 | 181500 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20230808 | 181400 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20230808 | 181300 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20230808 | 181200 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20230808 | 181100 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20230808 | 181000 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20230808 | 180900 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20230808 | 180800 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20230808 | 180700 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20230808 | 180600 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20230808 | 180500 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20230808 | 180400 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20230808 | 180300 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 2318 |
| 33 | 20230808 | 180200 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20230808 | 180100 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20230808 | 180000 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20230808 | 175900 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20230808 | 175800 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20230808 | 175700 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20230808 | 175600 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20230808 | 175500 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20230808 | 175400 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20230808 | 175300 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20230808 | 175200 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20230808 | 175100 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20230808 | 175000 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20230808 | 174900 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20230808 | 174800 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20230808 | 174700 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20230808 | 174600 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20230808 | 174500 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20230808 | 174400 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20230808 | 174300 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20230808 | 174200 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20230808 | 174100 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20230808 | 174000 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20230808 | 173900 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20230808 | 173800 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20230808 | 173700 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20230808 | 173600 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20230808 | 173500 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20230808 | 173400 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20230808 | 173300 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 2318 |
| 63 | 20230808 | 173200 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20230808 | 173100 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20230808 | 173000 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20230808 | 172900 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20230808 | 172800 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20230808 | 172700 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20230808 | 172600 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20230808 | 172500 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20230808 | 172400 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20230808 | 172300 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20230808 | 172200 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20230808 | 172100 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20230808 | 172000 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20230808 | 171900 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20230808 | 171800 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20230808 | 171700 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20230808 | 171600 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20230808 | 171500 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20230808 | 171400 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20230808 | 171300 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20230808 | 171200 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20230808 | 171100 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20230808 | 171000 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20230808 | 170900 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20230808 | 170800 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20230808 | 170700 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20230808 | 170600 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20230808 | 170500 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20230808 | 170400 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20230808 | 170300 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 2318 |
| 93 | 20230808 | 170200 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20230808 | 170100 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20230808 | 170000 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20230808 | 165900 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20230808 | 165800 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20230808 | 165700 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20230808 | 165600 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20230808 | 165500 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20230808 | 165400 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20230808 | 165300 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20230808 | 165200 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20230808 | 165100 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20230808 | 165000 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20230808 | 164900 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20230808 | 164800 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20230808 | 164700 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20230808 | 164600 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20230808 | 164500 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20230808 | 164400 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20230808 | 164300 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20230808 | 164200 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20230808 | 164100 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20230808 | 164000 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20230808 | 163900 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20230808 | 163800 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20230808 | 163700 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20230808 | 163600 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20230808 | 163500 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20230808 | 163400 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20230808 | 163300 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 2318 |
| 123 | 20230808 | 163200 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20230808 | 163100 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20230808 | 163000 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20230808 | 162900 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20230808 | 162800 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20230808 | 162700 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20230808 | 162600 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20230808 | 162500 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20230808 | 162400 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20230808 | 162300 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20230808 | 162200 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20230808 | 162100 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20230808 | 162000 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20230808 | 161900 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20230808 | 161800 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20230808 | 161700 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20230808 | 161600 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20230808 | 161500 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20230808 | 161400 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20230808 | 161300 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20230808 | 161200 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20230808 | 161100 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20230808 | 161000 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20230808 | 160900 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20230808 | 160800 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20230808 | 160700 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20230808 | 160600 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20230808 | 160500 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20230808 | 160400 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20230808 | 160300 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 2318 |
| 153 | 20230808 | 160200 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20230808 | 160100 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20230808 | 160000 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20230808 | 155900 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20230808 | 155800 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20230808 | 155700 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20230808 | 155600 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20230808 | 155500 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20230808 | 155400 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20230808 | 155300 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20230808 | 155200 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20230808 | 155100 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20230808 | 155000 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20230808 | 154900 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20230808 | 154800 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20230808 | 154700 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20230808 | 154600 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20230808 | 154500 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20230808 | 154400 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20230808 | 154300 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20230808 | 154200 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20230808 | 154100 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20230808 | 154000 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20230808 | 153900 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20230808 | 153800 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20230808 | 153700 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20230808 | 153600 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20230808 | 153500 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20230808 | 153400 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20230808 | 153300 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 2318 |
| 183 | 20230808 | 153200 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20230808 | 153100 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20230808 | 153000 | 5458671800 | 42200 | 42200 | 42200 | 42200 | 2318 |
| 186 | 20230808 | 152900 | 5360852200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20230808 | 152800 | 5360852200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20230808 | 152700 | 5360852200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20230808 | 152600 | 5360852200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20230808 | 152500 | 5360852200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20230808 | 152400 | 5360852200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20230808 | 152300 | 5360852200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20230808 | 152200 | 5360852200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20230808 | 152100 | 5360852200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20230808 | 152000 | 5360852200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20230808 | 151900 | 5360852200 | 42300 | 42250 | 42300 | 42250 | 578 |
| 197 | 20230808 | 151800 | 5336412800 | 42300 | 42250 | 42300 | 42150 | 1256 |
| 198 | 20230808 | 151700 | 5283381150 | 42250 | 42200 | 42250 | 42200 | 84 |
| 199 | 20230808 | 151600 | 5279832250 | 42250 | 42250 | 42250 | 42200 | 116 |
| 200 | 20230808 | 151500 | 5274934850 | 42200 | 42150 | 42200 | 42150 | 166 |
| 201 | 20230808 | 151400 | 5267932500 | 42150 | 42100 | 42150 | 42100 | 565 |
| 202 | 20230808 | 151300 | 5244120900 | 42100 | 42100 | 42150 | 42100 | 379 |
| 203 | 20230808 | 151200 | 5228152800 | 42100 | 42150 | 42250 | 42100 | 153 |
| 204 | 20230808 | 151100 | 5221704900 | 42200 | 42200 | 42200 | 42150 | 1349 |
| 205 | 20230808 | 151000 | 5164822500 | 42200 | 42150 | 42250 | 42150 | 525 |
| 206 | 20230808 | 150900 | 5142681150 | 42200 | 42200 | 42200 | 42150 | 227 |
| 207 | 20230808 | 150800 | 5133104800 | 42250 | 42100 | 42250 | 42000 | 800 |
| 208 | 20230808 | 150700 | 5099397300 | 42000 | 42150 | 42150 | 42000 | 2701 |
| 209 | 20230808 | 150600 | 4985790050 | 42150 | 42100 | 42150 | 42100 | 139 |
| 210 | 20230808 | 150500 | 4979934050 | 42150 | 42200 | 42200 | 42150 | 576 |
| 211 | 20230808 | 150400 | 4955650850 | 42250 | 42300 | 42300 | 42200 | 991 |
| 212 | 20230808 | 150300 | 4913806000 | 42300 | 42200 | 42300 | 42150 | 238 |
| 213 | 20230808 | 150200 | 4903762950 | 42300 | 42250 | 42300 | 42200 | 121 |
| 214 | 20230808 | 150100 | 4898650550 | 42250 | 42350 | 42350 | 42250 | 35 |
| 215 | 20230808 | 150000 | 4897171350 | 42300 | 42300 | 42300 | 42250 | 480 |
| 216 | 20230808 | 145900 | 4876874900 | 42250 | 42350 | 42350 | 42250 | 859 |
| 217 | 20230808 | 145800 | 4840552850 | 42350 | 42250 | 42400 | 42250 | 164 |
| 218 | 20230808 | 145700 | 4833612800 | 42300 | 42450 | 42450 | 42300 | 1043 |
| 219 | 20230808 | 145600 | 4789461550 | 42450 | 42400 | 42500 | 42350 | 461 |
| 220 | 20230808 | 145500 | 4769911200 | 42500 | 42550 | 42550 | 42350 | 307 |
| 221 | 20230808 | 145400 | 4756880150 | 42550 | 42550 | 42550 | 42500 | 595 |
| 222 | 20230808 | 145300 | 4731564300 | 42550 | 42400 | 42550 | 42300 | 1898 |
| 223 | 20230808 | 145200 | 4651044100 | 42450 | 42400 | 42450 | 42400 | 396 |
| 224 | 20230808 | 145100 | 4634247400 | 42450 | 42250 | 42450 | 42250 | 1022 |
| 225 | 20230808 | 145000 | 4590987250 | 42200 | 42250 | 42250 | 42200 | 257 |
| 226 | 20230808 | 144900 | 4580130250 | 42150 | 42050 | 42250 | 42000 | 1226 |
| 227 | 20230808 | 144800 | 4528532750 | 42050 | 42000 | 42050 | 42000 | 293 |
| 228 | 20230808 | 144700 | 4516217750 | 42000 | 41950 | 42050 | 41950 | 262 |
| 229 | 20230808 | 144600 | 4505221750 | 42100 | 41900 | 42100 | 41900 | 1838 |
| 230 | 20230808 | 144500 | 4428050800 | 41900 | 41950 | 41950 | 41850 | 374 |
| 231 | 20230808 | 144400 | 4412375300 | 41950 | 41950 | 42000 | 41900 | 644 |
| 232 | 20230808 | 144300 | 4385373650 | 41950 | 41900 | 41950 | 41900 | 177 |
| 233 | 20230808 | 144200 | 4377950450 | 41900 | 41950 | 41950 | 41900 | 78 |
| 234 | 20230808 | 144100 | 4374681950 | 41950 | 42000 | 42000 | 41900 | 943 |
| 235 | 20230808 | 144000 | 4335125950 | 41950 | 41950 | 42000 | 41950 | 4 |
| 236 | 20230808 | 143900 | 4334958100 | 42000 | 41950 | 42000 | 41950 | 216 |
| 237 | 20230808 | 143800 | 4325896850 | 41950 | 41950 | 42000 | 41950 | 49 |
| 238 | 20230808 | 143700 | 4323841250 | 41950 | 41950 | 42000 | 41950 | 201 |
| 239 | 20230808 | 143600 | 4315409250 | 41950 | 42000 | 42000 | 41950 | 394 |
| 240 | 20230808 | 143500 | 4298880350 | 41950 | 42000 | 42050 | 41950 | 235 |
| 241 | 20230808 | 143400 | 4289010750 | 41950 | 42000 | 42000 | 41950 | 26 |
| 242 | 20230808 | 143300 | 4287918950 | 41950 | 42000 | 42000 | 41950 | 167 |
| 243 | 20230808 | 143200 | 4280912900 | 42000 | 42100 | 42100 | 41950 | 127 |
| 244 | 20230808 | 143100 | 4275570900 | 42100 | 42150 | 42150 | 42100 | 107 |
| 245 | 20230808 | 143000 | 4271066150 | 42000 | 42100 | 42100 | 42000 | 174 |
| 246 | 20230808 | 142900 | 4263746750 | 41950 | 42000 | 42050 | 41950 | 109 |
| 247 | 20230808 | 142800 | 4259168800 | 42000 | 41950 | 42000 | 41950 | 237 |
| 248 | 20230808 | 142700 | 4249223350 | 42000 | 42000 | 42000 | 42000 | 272 |
| 249 | 20230808 | 142600 | 4237799350 | 42000 | 42050 | 42100 | 41950 | 2677 |
| 250 | 20230808 | 142500 | 4125354800 | 42000 | 42000 | 42000 | 41950 | 204 |
| 251 | 20230808 | 142400 | 4116789300 | 41850 | 42000 | 42000 | 41850 | 219 |
| 252 | 20230808 | 142300 | 4107614050 | 41900 | 42050 | 42050 | 41850 | 310 |
| 253 | 20230808 | 142200 | 4094631550 | 42000 | 41900 | 42000 | 41850 | 454 |
| 254 | 20230808 | 142100 | 4075613550 | 41850 | 41900 | 41900 | 41850 | 166 |
| 255 | 20230808 | 142000 | 4068658900 | 42050 | 42000 | 42050 | 42000 | 151 |
| 256 | 20230808 | 141900 | 4062316750 | 42000 | 41800 | 42000 | 41800 | 364 |
| 257 | 20230808 | 141800 | 4047099550 | 41800 | 41950 | 41950 | 41750 | 1667 |
| 258 | 20230808 | 141700 | 3977355450 | 41900 | 41950 | 42050 | 41900 | 899 |
| 259 | 20230808 | 141600 | 3939685200 | 41950 | 41950 | 41950 | 41950 | 286 |
| 260 | 20230808 | 141500 | 3927687500 | 41900 | 41950 | 41950 | 41900 | 225 |
| 261 | 20230808 | 141400 | 3918250300 | 41950 | 42000 | 42050 | 41950 | 91 |
| 262 | 20230808 | 141300 | 3914429250 | 41950 | 42000 | 42050 | 41950 | 2426 |
| 263 | 20230808 | 141200 | 3812574450 | 42000 | 42050 | 42050 | 42000 | 101 |
| 264 | 20230808 | 141100 | 3808329950 | 42100 | 42000 | 42100 | 42000 | 1090 |
| 265 | 20230808 | 141000 | 3762549850 | 42100 | 42050 | 42100 | 42000 | 438 |
| 266 | 20230808 | 140900 | 3744148500 | 42150 | 42050 | 42150 | 42050 | 21 |
| 267 | 20230808 | 140800 | 3743265350 | 42050 | 42050 | 42050 | 41950 | 1388 |
| 268 | 20230808 | 140700 | 3684969050 | 42050 | 42100 | 42150 | 42000 | 492 |
| 269 | 20230808 | 140600 | 3664276800 | 42100 | 42100 | 42100 | 42050 | 611 |
| 270 | 20230808 | 140500 | 3638563700 | 42100 | 42100 | 42100 | 42100 | 360 |
| 271 | 20230808 | 140400 | 3623407700 | 42100 | 42050 | 42100 | 42050 | 141 |
| 272 | 20230808 | 140300 | 3617471650 | 42100 | 42100 | 42100 | 42050 | 63 |
| 273 | 20230808 | 140200 | 3614821050 | 42050 | 42050 | 42150 | 42050 | 143 |
| 274 | 20230808 | 140100 | 3608800950 | 42050 | 42200 | 42200 | 42050 | 9 |
| 275 | 20230808 | 140000 | 3608422350 | 42100 | 42150 | 42200 | 42100 | 20 |
| 276 | 20230808 | 135900 | 3607579500 | 42000 | 42050 | 42200 | 42000 | 150 |
| 277 | 20230808 | 135800 | 3601276700 | 42050 | 42000 | 42050 | 41950 | 1909 |
| 278 | 20230808 | 135700 | 3521100000 | 42000 | 42100 | 42100 | 42000 | 2506 |
| 279 | 20230808 | 135600 | 3415741950 | 42100 | 42150 | 42200 | 42100 | 222 |
| 280 | 20230808 | 135500 | 3406394500 | 42150 | 42200 | 42200 | 42150 | 20 |
| 281 | 20230808 | 135400 | 3405551000 | 42200 | 42100 | 42200 | 42100 | 2 |
| 282 | 20230808 | 135300 | 3405466700 | 42100 | 42150 | 42150 | 42100 | 1520 |
| 283 | 20230808 | 135200 | 3341448700 | 42200 | 42200 | 42200 | 42200 | 25 |
| 284 | 20230808 | 135100 | 3340393700 | 42200 | 42250 | 42250 | 42200 | 201 |
| 285 | 20230808 | 135000 | 3331911450 | 42200 | 42200 | 42200 | 42200 | 1 |
| 286 | 20230808 | 134900 | 3331869250 | 42250 | 42250 | 42250 | 42250 | 21 |
| 287 | 20230808 | 134800 | 3330982000 | 42250 | 42250 | 42250 | 42250 | 1 |
| 288 | 20230808 | 134700 | 3330939750 | 42250 | 42250 | 42250 | 42250 | 11 |
| 289 | 20230808 | 134600 | 3330475000 | 42100 | 42100 | 42100 | 42100 | 44 |
| 290 | 20230808 | 134500 | 3328622600 | 42100 | 42100 | 42100 | 42100 | 1 |
| 291 | 20230808 | 134400 | 3328580500 | 42100 | 42100 | 42100 | 42100 | 4 |
| 292 | 20230808 | 134300 | 3328412100 | 42100 | 42200 | 42200 | 42100 | 610 |
| 293 | 20230808 | 134200 | 3302717350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 294 | 20230808 | 134100 | 3302717350 | 42250 | 42250 | 42250 | 42250 | 490 |
| 295 | 20230808 | 134000 | 3282014850 | 42250 | 42200 | 42250 | 42200 | 805 |
| 296 | 20230808 | 133900 | 3248042600 | 42150 | 42150 | 42150 | 42150 | 1 |
| 297 | 20230808 | 133800 | 3248000450 | 42100 | 42100 | 42100 | 42100 | 100 |
| 298 | 20230808 | 133700 | 3243790450 | 42100 | 42150 | 42150 | 42100 | 17 |
| 299 | 20230808 | 133600 | 3243074250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 300 | 20230808 | 133500 | 3243074250 | 42100 | 42150 | 42150 | 42100 | 134 |
| 301 | 20230808 | 133400 | 3237426350 | 42150 | 42150 | 42150 | 42100 | 1009 |
| 302 | 20230808 | 133300 | 3194917950 | 42150 | 42200 | 42200 | 42150 | 129 |
| 303 | 20230808 | 133200 | 3189476650 | 42200 | 42200 | 42200 | 42200 | 300 |
| 304 | 20230808 | 133100 | 3176816650 | 42200 | 42150 | 42200 | 42150 | 35 |
| 305 | 20230808 | 133000 | 3175341200 | 42150 | 42200 | 42200 | 42100 | 1538 |
| 306 | 20230808 | 132900 | 3110469100 | 42250 | 42200 | 42250 | 42200 | 23 |
| 307 | 20230808 | 132800 | 3109498200 | 42200 | 42300 | 42300 | 42200 | 436 |
| 308 | 20230808 | 132700 | 3091077400 | 42300 | 42300 | 42300 | 42300 | 45 |
| 309 | 20230808 | 132600 | 3089173900 | 42250 | 42250 | 42250 | 42250 | 3 |
| 310 | 20230808 | 132500 | 3089047150 | 42300 | 42300 | 42300 | 42300 | 12 |
| 311 | 20230808 | 132400 | 3088539550 | 42250 | 42250 | 42250 | 42250 | 107 |
| 312 | 20230808 | 132300 | 3084018800 | 42250 | 42350 | 42400 | 42250 | 260 |
| 313 | 20230808 | 132200 | 3073021050 | 42300 | 42300 | 42300 | 42300 | 45 |
| 314 | 20230808 | 132100 | 3071117550 | 42300 | 42300 | 42300 | 42300 | 127 |
| 315 | 20230808 | 132000 | 3065745450 | 42400 | 42300 | 42400 | 42300 | 1087 |
| 316 | 20230808 | 131900 | 3019718000 | 42300 | 42250 | 42300 | 42250 | 124 |
| 317 | 20230808 | 131800 | 3014477100 | 42250 | 42200 | 42250 | 42200 | 118 |
| 318 | 20230808 | 131700 | 3009492200 | 42250 | 42200 | 42250 | 42200 | 326 |
| 319 | 20230808 | 131600 | 2995725300 | 42200 | 42200 | 42200 | 42200 | 2 |
| 320 | 20230808 | 131500 | 2995640900 | 42150 | 42100 | 42150 | 42100 | 131 |
| 321 | 20230808 | 131400 | 2990119750 | 42150 | 42150 | 42150 | 42150 | 1 |
| 322 | 20230808 | 131300 | 2990077600 | 42050 | 42050 | 42050 | 42050 | 5 |
| 323 | 20230808 | 131200 | 2989867350 | 42050 | 42050 | 42100 | 42050 | 202 |
| 324 | 20230808 | 131100 | 2981373000 | 42100 | 42100 | 42100 | 42100 | 86 |
| 325 | 20230808 | 131000 | 2977752400 | 42100 | 42050 | 42100 | 42050 | 176 |
| 326 | 20230808 | 130900 | 2970350100 | 42100 | 42100 | 42100 | 42100 | 5 |
| 327 | 20230808 | 130800 | 2970139600 | 42100 | 42100 | 42100 | 42100 | 15 |
| 328 | 20230808 | 130700 | 2969508100 | 42050 | 42100 | 42100 | 42050 | 32 |
| 329 | 20230808 | 130600 | 2968161050 | 42100 | 42100 | 42100 | 42100 | 31 |
| 330 | 20230808 | 130500 | 2966855950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 331 | 20230808 | 130400 | 2966855950 | 42100 | 42100 | 42100 | 42100 | 20 |
| 332 | 20230808 | 130300 | 2966013950 | 42100 | 42100 | 42100 | 42100 | 4 |
| 333 | 20230808 | 130200 | 2965845550 | 42100 | 42100 | 42100 | 42100 | 127 |
| 334 | 20230808 | 130100 | 2960498850 | 42100 | 42100 | 42100 | 42100 | 0 |
| 335 | 20230808 | 130000 | 2960498850 | 42100 | 42100 | 42100 | 42100 | 251 |
| 336 | 20230808 | 125900 | 2949931750 | 42100 | 42100 | 42100 | 42100 | 11 |
| 337 | 20230808 | 125800 | 2949468650 | 42050 | 42050 | 42050 | 42050 | 200 |
| 338 | 20230808 | 125700 | 2941058650 | 42100 | 42050 | 42100 | 42050 | 511 |
| 339 | 20230808 | 125600 | 2919570500 | 42050 | 42050 | 42100 | 42050 | 5 |
| 340 | 20230808 | 125500 | 2919360200 | 42100 | 42050 | 42100 | 42050 | 56 |
| 341 | 20230808 | 125400 | 2917002850 | 42050 | 42050 | 42050 | 42050 | 403 |
| 342 | 20230808 | 125300 | 2900056700 | 42050 | 42100 | 42100 | 42050 | 115 |
| 343 | 20230808 | 125200 | 2895216400 | 42100 | 42100 | 42100 | 42050 | 802 |
| 344 | 20230808 | 125100 | 2861486700 | 42100 | 42100 | 42100 | 42100 | 80 |
| 345 | 20230808 | 125000 | 2858118700 | 42100 | 42100 | 42100 | 42050 | 63 |
| 346 | 20230808 | 124900 | 2855468750 | 42050 | 42100 | 42200 | 42050 | 440 |
| 347 | 20230808 | 124800 | 2836952350 | 42200 | 42200 | 42200 | 42200 | 2 |
| 348 | 20230808 | 124700 | 2836867950 | 42150 | 42150 | 42150 | 42100 | 119 |
| 349 | 20230808 | 124600 | 2831853100 | 42150 | 42150 | 42150 | 42100 | 1106 |
| 350 | 20230808 | 124500 | 2785285200 | 42150 | 42250 | 42250 | 42150 | 11 |
| 351 | 20230808 | 124400 | 2784820550 | 42250 | 42200 | 42250 | 42150 | 527 |
| 352 | 20230808 | 124300 | 2762597350 | 42200 | 42250 | 42250 | 42200 | 3 |
| 353 | 20230808 | 124200 | 2762470650 | 42250 | 42300 | 42300 | 42200 | 167 |
| 354 | 20230808 | 124100 | 2755419050 | 42250 | 42250 | 42250 | 42250 | 30 |
| 355 | 20230808 | 124000 | 2754151550 | 42300 | 42300 | 42300 | 42300 | 0 |
| 356 | 20230808 | 123900 | 2754151550 | 42300 | 42300 | 42300 | 42300 | 6 |
| 357 | 20230808 | 123800 | 2753897750 | 42300 | 42300 | 42300 | 42300 | 2 |
| 358 | 20230808 | 123700 | 2753813150 | 42300 | 42300 | 42300 | 42300 | 15 |
| 359 | 20230808 | 123600 | 2753178650 | 42300 | 42300 | 42300 | 42300 | 45 |
| 360 | 20230808 | 123500 | 2751275150 | 42300 | 42300 | 42300 | 42300 | 31 |
| 361 | 20230808 | 123400 | 2749963850 | 42300 | 42300 | 42300 | 42300 | 12 |
| 362 | 20230808 | 123300 | 2749456250 | 42300 | 42250 | 42300 | 42250 | 316 |
| 363 | 20230808 | 123200 | 2736089700 | 42200 | 42250 | 42250 | 42200 | 11 |
| 364 | 20230808 | 123100 | 2735625450 | 42300 | 42150 | 42300 | 42100 | 324 |
| 365 | 20230808 | 123000 | 2721960950 | 42250 | 42150 | 42250 | 42150 | 69 |
| 366 | 20230808 | 122900 | 2719052400 | 42150 | 42150 | 42150 | 42150 | 106 |
| 367 | 20230808 | 122800 | 2714584500 | 42150 | 42100 | 42150 | 42100 | 114 |
| 368 | 20230808 | 122700 | 2709781600 | 42150 | 42250 | 42250 | 42150 | 2178 |
| 369 | 20230808 | 122600 | 2617910800 | 42250 | 42250 | 42250 | 42250 | 215 |
| 370 | 20230808 | 122500 | 2608827050 | 42250 | 42300 | 42300 | 42250 | 102 |
| 371 | 20230808 | 122400 | 2604515700 | 42250 | 42250 | 42250 | 42250 | 606 |
| 372 | 20230808 | 122300 | 2578912200 | 42300 | 42350 | 42350 | 42300 | 81 |
| 373 | 20230808 | 122200 | 2575485850 | 42350 | 42350 | 42350 | 42350 | 5 |
| 374 | 20230808 | 122100 | 2575274100 | 42300 | 42350 | 42350 | 42300 | 281 |
| 375 | 20230808 | 122000 | 2563381100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 376 | 20230808 | 121900 | 2563381100 | 42400 | 42400 | 42400 | 42400 | 7 |
| 377 | 20230808 | 121800 | 2563084300 | 42350 | 42400 | 42400 | 42350 | 11 |
| 378 | 20230808 | 121700 | 2562617950 | 42400 | 42350 | 42400 | 42350 | 31 |
| 379 | 20230808 | 121600 | 2561303600 | 42400 | 42400 | 42400 | 42400 | 6 |
| 380 | 20230808 | 121500 | 2561049200 | 42400 | 42400 | 42400 | 42400 | 27 |
| 381 | 20230808 | 121400 | 2559904400 | 42400 | 42300 | 42400 | 42300 | 5 |
| 382 | 20230808 | 121300 | 2559692800 | 42300 | 42300 | 42300 | 42300 | 1 |
| 383 | 20230808 | 121200 | 2559650500 | 42250 | 42300 | 42300 | 42250 | 195 |
| 384 | 20230808 | 121100 | 2551410750 | 42300 | 42300 | 42300 | 42300 | 263 |
| 385 | 20230808 | 121000 | 2540285850 | 42350 | 42350 | 42350 | 42350 | 290 |
| 386 | 20230808 | 120900 | 2528004350 | 42400 | 42400 | 42400 | 42400 | 0 |
| 387 | 20230808 | 120800 | 2528004350 | 42400 | 42400 | 42400 | 42400 | 4 |
| 388 | 20230808 | 120700 | 2527834750 | 42250 | 42250 | 42250 | 42250 | 12 |
| 389 | 20230808 | 120600 | 2527327750 | 42250 | 42250 | 42300 | 42250 | 130 |
| 390 | 20230808 | 120500 | 2521834250 | 42350 | 42350 | 42500 | 42350 | 1125 |
| 391 | 20230808 | 120400 | 2474075400 | 42350 | 42250 | 42350 | 42250 | 380 |
| 392 | 20230808 | 120300 | 2458020300 | 42350 | 42350 | 42350 | 42350 | 1 |
| 393 | 20230808 | 120200 | 2457977950 | 42350 | 42250 | 42350 | 42250 | 11 |
| 394 | 20230808 | 120100 | 2457513100 | 42250 | 42350 | 42350 | 42250 | 87 |
| 395 | 20230808 | 120000 | 2453837150 | 42250 | 42300 | 42300 | 42250 | 511 |
| 396 | 20230808 | 115900 | 2432231450 | 42300 | 42350 | 42350 | 42300 | 80 |
| 397 | 20230808 | 115800 | 2428846750 | 42350 | 42350 | 42350 | 42300 | 23 |
| 398 | 20230808 | 115700 | 2427872950 | 42350 | 42400 | 42400 | 42300 | 107 |
| 399 | 20230808 | 115600 | 2423346400 | 42350 | 42350 | 42350 | 42350 | 8 |
| 400 | 20230808 | 115500 | 2423007600 | 42350 | 42350 | 42350 | 42350 | 17 |
| 401 | 20230808 | 115400 | 2422287650 | 42400 | 42400 | 42400 | 42400 | 174 |
| 402 | 20230808 | 115300 | 2414910050 | 42400 | 42350 | 42400 | 42350 | 111 |
| 403 | 20230808 | 115200 | 2410209150 | 42400 | 42350 | 42400 | 42350 | 115 |
| 404 | 20230808 | 115100 | 2405338800 | 42400 | 42350 | 42400 | 42350 | 64 |
| 405 | 20230808 | 115000 | 2402628300 | 42300 | 42400 | 42400 | 42300 | 32 |
| 406 | 20230808 | 114900 | 2401274500 | 42300 | 42300 | 42300 | 42300 | 60 |
| 407 | 20230808 | 114800 | 2398736500 | 42350 | 42400 | 42400 | 42350 | 31 |
| 408 | 20230808 | 114700 | 2397423500 | 42400 | 42300 | 42400 | 42300 | 99 |
| 409 | 20230808 | 114600 | 2393235700 | 42300 | 42300 | 42300 | 42250 | 421 |
| 410 | 20230808 | 114500 | 2375435250 | 42300 | 42350 | 42400 | 42300 | 429 |
| 411 | 20230808 | 114400 | 2357288000 | 42300 | 42450 | 42450 | 42300 | 1113 |
| 412 | 20230808 | 114300 | 2310165500 | 42450 | 42450 | 42500 | 42450 | 388 |
| 413 | 20230808 | 114200 | 2293694850 | 42450 | 42550 | 42550 | 42450 | 591 |
| 414 | 20230808 | 114100 | 2268606300 | 42550 | 42600 | 42600 | 42550 | 29 |
| 415 | 20230808 | 114000 | 2267372300 | 42550 | 42550 | 42550 | 42500 | 134 |
| 416 | 20230808 | 113900 | 2261673400 | 42500 | 42500 | 42500 | 42450 | 47 |
| 417 | 20230808 | 113800 | 2259677000 | 42500 | 42500 | 42500 | 42500 | 7 |
| 418 | 20230808 | 113700 | 2259379500 | 42550 | 42550 | 42550 | 42550 | 2 |
| 419 | 20230808 | 113600 | 2259294400 | 42550 | 42550 | 42550 | 42550 | 0 |
| 420 | 20230808 | 113500 | 2259294400 | 42550 | 42500 | 42550 | 42500 | 66 |
| 421 | 20230808 | 113400 | 2256489250 | 42500 | 42500 | 42500 | 42500 | 9 |
| 422 | 20230808 | 113300 | 2256106750 | 42500 | 42550 | 42550 | 42500 | 321 |
| 423 | 20230808 | 113200 | 2242464050 | 42550 | 42550 | 42550 | 42550 | 74 |
| 424 | 20230808 | 113100 | 2239315350 | 42600 | 42600 | 42600 | 42600 | 17 |
| 425 | 20230808 | 113000 | 2238591150 | 42500 | 42550 | 42600 | 42500 | 16 |
| 426 | 20230808 | 112900 | 2237910350 | 42550 | 42500 | 42550 | 42500 | 145 |
| 427 | 20230808 | 112800 | 2231747800 | 42600 | 42600 | 42600 | 42600 | 27 |
| 428 | 20230808 | 112700 | 2230597600 | 42600 | 42600 | 42600 | 42500 | 119 |
| 429 | 20230808 | 112600 | 2225532850 | 42600 | 42600 | 42600 | 42550 | 11 |
| 430 | 20230808 | 112500 | 2225064500 | 42600 | 42600 | 42600 | 42600 | 3 |
| 431 | 20230808 | 112400 | 2224936700 | 42600 | 42550 | 42600 | 42550 | 89 |
| 432 | 20230808 | 112300 | 2221149050 | 42550 | 42550 | 42550 | 42500 | 49 |
| 433 | 20230808 | 112200 | 2219064600 | 42550 | 42450 | 42550 | 42450 | 205 |
| 434 | 20230808 | 112100 | 2210350050 | 42450 | 42400 | 42450 | 42400 | 128 |
| 435 | 20230808 | 112000 | 2204920950 | 42400 | 42450 | 42450 | 42400 | 93 |
| 436 | 20230808 | 111900 | 2200976450 | 42450 | 42350 | 42450 | 42350 | 9 |
| 437 | 20230808 | 111800 | 2200594700 | 42350 | 42300 | 42350 | 42300 | 136 |
| 438 | 20230808 | 111700 | 2194835850 | 42350 | 42350 | 42350 | 42350 | 49 |
| 439 | 20230808 | 111600 | 2192760700 | 42350 | 42250 | 42350 | 42250 | 66 |
| 440 | 20230808 | 111500 | 2189972100 | 42250 | 42300 | 42300 | 42250 | 1185 |
| 441 | 20230808 | 111400 | 2139904300 | 42350 | 42350 | 42350 | 42300 | 176 |
| 442 | 20230808 | 111300 | 2132458750 | 42350 | 42350 | 42350 | 42300 | 971 |
| 443 | 20230808 | 111200 | 2091362250 | 42350 | 42350 | 42350 | 42350 | 17 |
| 444 | 20230808 | 111100 | 2090642300 | 42350 | 42350 | 42350 | 42350 | 50 |
| 445 | 20230808 | 111000 | 2088524800 | 42350 | 42350 | 42400 | 42350 | 43 |
| 446 | 20230808 | 110900 | 2086702950 | 42400 | 42350 | 42400 | 42350 | 97 |
| 447 | 20230808 | 110800 | 2082592150 | 42350 | 42400 | 42400 | 42350 | 205 |
| 448 | 20230808 | 110700 | 2073900200 | 42400 | 42400 | 42400 | 42400 | 33 |
| 449 | 20230808 | 110600 | 2072501000 | 42350 | 42400 | 42400 | 42300 | 192 |
| 450 | 20230808 | 110500 | 2064371750 | 42350 | 42350 | 42350 | 42300 | 219 |
| 451 | 20230808 | 110400 | 2055097400 | 42350 | 42450 | 42450 | 42350 | 365 |
| 452 | 20230808 | 110300 | 2039637050 | 42450 | 42450 | 42450 | 42400 | 337 |
| 453 | 20230808 | 110200 | 2025346000 | 42450 | 42450 | 42450 | 42400 | 25 |
| 454 | 20230808 | 110100 | 2024285900 | 42450 | 42450 | 42450 | 42400 | 152 |
| 455 | 20230808 | 110000 | 2017833600 | 42450 | 42450 | 42450 | 42400 | 765 |
| 456 | 20230808 | 105900 | 1985375350 | 42450 | 42500 | 42550 | 42450 | 840 |
| 457 | 20230808 | 105800 | 1949671500 | 42550 | 42600 | 42600 | 42550 | 398 |
| 458 | 20230808 | 105700 | 1932736450 | 42600 | 42600 | 42600 | 42600 | 212 |
| 459 | 20230808 | 105600 | 1923705250 | 42600 | 42600 | 42600 | 42600 | 42 |
| 460 | 20230808 | 105500 | 1921916050 | 42600 | 42600 | 42600 | 42550 | 5 |
| 461 | 20230808 | 105400 | 1921703150 | 42500 | 42500 | 42600 | 42500 | 171 |
| 462 | 20230808 | 105300 | 1914425650 | 42500 | 42550 | 42550 | 42500 | 138 |
| 463 | 20230808 | 105200 | 1908559700 | 42500 | 42600 | 42600 | 42500 | 172 |
| 464 | 20230808 | 105100 | 1901241000 | 42550 | 42550 | 42550 | 42550 | 65 |
| 465 | 20230808 | 105000 | 1898475250 | 42550 | 42500 | 42550 | 42500 | 534 |
| 466 | 20230808 | 104900 | 1875779550 | 42550 | 42550 | 42550 | 42500 | 223 |
| 467 | 20230808 | 104800 | 1866295250 | 42550 | 42550 | 42550 | 42500 | 118 |
| 468 | 20230808 | 104700 | 1861279350 | 42500 | 42500 | 42500 | 42500 | 9 |
| 469 | 20230808 | 104600 | 1860896850 | 42500 | 42600 | 42600 | 42500 | 1207 |
| 470 | 20230808 | 104500 | 1809500050 | 42650 | 42650 | 42650 | 42650 | 390 |
| 471 | 20230808 | 104400 | 1792866550 | 42650 | 42700 | 42700 | 42650 | 3 |
| 472 | 20230808 | 104300 | 1792738550 | 42650 | 42650 | 42700 | 42650 | 314 |
| 473 | 20230808 | 104200 | 1779338750 | 42700 | 42750 | 42750 | 42700 | 1458 |
| 474 | 20230808 | 104100 | 1717068000 | 42750 | 42750 | 42750 | 42750 | 73 |
| 475 | 20230808 | 104000 | 1713947250 | 42750 | 42800 | 42800 | 42750 | 350 |
| 476 | 20230808 | 103900 | 1698973200 | 42800 | 42850 | 42850 | 42800 | 119 |
| 477 | 20230808 | 103800 | 1693879850 | 42850 | 42850 | 42850 | 42850 | 12 |
| 478 | 20230808 | 103700 | 1693365650 | 42850 | 42850 | 42850 | 42850 | 1 |
| 479 | 20230808 | 103600 | 1693322800 | 42900 | 42800 | 42900 | 42800 | 2 |
| 480 | 20230808 | 103500 | 1693237100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 481 | 20230808 | 103400 | 1693237100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 482 | 20230808 | 103300 | 1693237100 | 42900 | 42800 | 42900 | 42800 | 9 |
| 483 | 20230808 | 103200 | 1692851800 | 42800 | 42800 | 42800 | 42800 | 1 |
| 484 | 20230808 | 103100 | 1692809000 | 42750 | 42750 | 42750 | 42750 | 0 |
| 485 | 20230808 | 103000 | 1692809000 | 42750 | 42750 | 42750 | 42750 | 133 |
| 486 | 20230808 | 102900 | 1687123250 | 42750 | 42750 | 42750 | 42750 | 14 |
| 487 | 20230808 | 102800 | 1686524750 | 42750 | 42750 | 42750 | 42750 | 11 |
| 488 | 20230808 | 102700 | 1686054500 | 42750 | 42800 | 42800 | 42750 | 452 |
| 489 | 20230808 | 102600 | 1666725050 | 42800 | 42850 | 42850 | 42800 | 849 |
| 490 | 20230808 | 102500 | 1630383950 | 42850 | 42850 | 42850 | 42850 | 40 |
| 491 | 20230808 | 102400 | 1628669950 | 42850 | 42850 | 42850 | 42800 | 183 |
| 492 | 20230808 | 102300 | 1620829150 | 42850 | 42850 | 42850 | 42850 | 0 |
| 493 | 20230808 | 102200 | 1620829150 | 42850 | 42850 | 42950 | 42850 | 812 |
| 494 | 20230808 | 102100 | 1586024950 | 42850 | 42950 | 43000 | 42850 | 322 |
| 495 | 20230808 | 102000 | 1572208500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 496 | 20230808 | 101900 | 1572208500 | 43000 | 42950 | 43000 | 42950 | 20 |
| 497 | 20230808 | 101800 | 1571348600 | 42900 | 43000 | 43000 | 42900 | 15 |
| 498 | 20230808 | 101700 | 1570705000 | 43000 | 43000 | 43000 | 42900 | 631 |
| 499 | 20230808 | 101600 | 1543624800 | 43000 | 43000 | 43000 | 42950 | 34 |
| 500 | 20230808 | 101500 | 1542164350 | 43000 | 42950 | 43000 | 42950 | 211 |
| 501 | 20230808 | 101400 | 1533101400 | 43000 | 43200 | 43200 | 43000 | 98 |
| 502 | 20230808 | 101300 | 1528870000 | 42950 | 43000 | 43000 | 42950 | 225 |
| 503 | 20230808 | 101200 | 1519198500 | 43050 | 43050 | 43050 | 43050 | 130 |
| 504 | 20230808 | 101100 | 1513602000 | 43050 | 43050 | 43050 | 43050 | 10 |
| 505 | 20230808 | 101000 | 1513171500 | 43000 | 43050 | 43050 | 43000 | 366 |
| 506 | 20230808 | 100900 | 1497427750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 507 | 20230808 | 100800 | 1497427750 | 43100 | 43200 | 43200 | 43100 | 99 |
| 508 | 20230808 | 100700 | 1493159850 | 43100 | 43200 | 43200 | 43100 | 139 |
| 509 | 20230808 | 100600 | 1487156150 | 43200 | 43200 | 43200 | 43200 | 6 |
| 510 | 20230808 | 100500 | 1486896950 | 43200 | 43000 | 43200 | 43000 | 473 |
| 511 | 20230808 | 100400 | 1466512850 | 42950 | 42900 | 43200 | 42900 | 1571 |
| 512 | 20230808 | 100300 | 1399104800 | 42900 | 43100 | 43100 | 42900 | 2135 |
| 513 | 20230808 | 100200 | 1307297200 | 43100 | 43150 | 43150 | 43100 | 227 |
| 514 | 20230808 | 100100 | 1297511850 | 43200 | 43250 | 43250 | 43150 | 14 |
| 515 | 20230808 | 100000 | 1296907250 | 43250 | 43250 | 43250 | 43250 | 11 |
| 516 | 20230808 | 095900 | 1296431500 | 43150 | 43200 | 43200 | 43150 | 109 |
| 517 | 20230808 | 095800 | 1291723350 | 43200 | 43100 | 43200 | 43100 | 414 |
| 518 | 20230808 | 095700 | 1273849850 | 43100 | 43050 | 43100 | 43050 | 175 |
| 519 | 20230808 | 095600 | 1266310600 | 43100 | 43100 | 43100 | 43100 | 275 |
| 520 | 20230808 | 095500 | 1254458100 | 43150 | 43150 | 43150 | 43150 | 15 |
| 521 | 20230808 | 095400 | 1253810850 | 43200 | 43150 | 43200 | 43150 | 44 |
| 522 | 20230808 | 095300 | 1251910900 | 43200 | 43200 | 43250 | 43200 | 51 |
| 523 | 20230808 | 095200 | 1249707650 | 43200 | 43100 | 43200 | 43100 | 15 |
| 524 | 20230808 | 095100 | 1249060350 | 43100 | 43200 | 43200 | 43100 | 91 |
| 525 | 20230808 | 095000 | 1245136000 | 43300 | 43300 | 43300 | 43200 | 375 |
| 526 | 20230808 | 094900 | 1228928500 | 43200 | 43200 | 43300 | 43200 | 118 |
| 527 | 20230808 | 094800 | 1223830700 | 43350 | 43550 | 43550 | 43350 | 58 |
| 528 | 20230808 | 094700 | 1221313250 | 43400 | 43500 | 43550 | 43400 | 1050 |
| 529 | 20230808 | 094600 | 1175654600 | 43500 | 43300 | 43500 | 43300 | 1030 |
| 530 | 20230808 | 094500 | 1130954650 | 43300 | 43250 | 43300 | 43250 | 219 |
| 531 | 20230808 | 094400 | 1121476250 | 43150 | 43200 | 43250 | 43000 | 106 |
| 532 | 20230808 | 094300 | 1116897500 | 43000 | 43000 | 43000 | 43000 | 86 |
| 533 | 20230808 | 094200 | 1113199500 | 43000 | 43250 | 43250 | 43000 | 65 |
| 534 | 20230808 | 094100 | 1110399500 | 43250 | 43250 | 43300 | 43000 | 1410 |
| 535 | 20230808 | 094000 | 1049704500 | 43250 | 43050 | 43250 | 43050 | 376 |
| 536 | 20230808 | 093900 | 1033477750 | 43050 | 43200 | 43200 | 43050 | 225 |
| 537 | 20230808 | 093800 | 1023791350 | 43050 | 43050 | 43250 | 43050 | 801 |
| 538 | 20230808 | 093700 | 989280100 | 43050 | 43000 | 43050 | 43000 | 189 |
| 539 | 20230808 | 093600 | 981148150 | 43000 | 43050 | 43050 | 43000 | 610 |
| 540 | 20230808 | 093500 | 954915600 | 43050 | 43000 | 43050 | 43000 | 456 |
| 541 | 20230808 | 093400 | 935307300 | 42950 | 42900 | 42950 | 42900 | 677 |
| 542 | 20230808 | 093300 | 906244000 | 43000 | 42900 | 43000 | 42900 | 70 |
| 543 | 20230808 | 093200 | 903240900 | 43000 | 42900 | 43000 | 42800 | 15 |
| 544 | 20230808 | 093100 | 902597400 | 42800 | 42900 | 42900 | 42800 | 142 |
| 545 | 20230808 | 093000 | 896512950 | 42900 | 42850 | 42900 | 42850 | 76 |
| 546 | 20230808 | 092900 | 893256250 | 42850 | 42850 | 42850 | 42850 | 89 |
| 547 | 20230808 | 092800 | 889442600 | 42850 | 43000 | 43000 | 42850 | 230 |
| 548 | 20230808 | 092700 | 879565600 | 43000 | 43000 | 43300 | 42950 | 1188 |
| 549 | 20230808 | 092600 | 828380250 | 43300 | 42900 | 43300 | 42900 | 943 |
| 550 | 20230808 | 092500 | 787741250 | 42850 | 42750 | 42850 | 42600 | 275 |
| 551 | 20230808 | 092400 | 775987050 | 42700 | 42650 | 42750 | 42600 | 185 |
| 552 | 20230808 | 092300 | 768099600 | 42650 | 42550 | 42650 | 42550 | 1454 |
| 553 | 20230808 | 092200 | 706105200 | 42550 | 42650 | 42650 | 42550 | 1187 |
| 554 | 20230808 | 092100 | 655554350 | 42650 | 42700 | 42700 | 42600 | 772 |
| 555 | 20230808 | 092000 | 622624650 | 42700 | 42750 | 42750 | 42700 | 658 |
| 556 | 20230808 | 091900 | 594516400 | 42800 | 42800 | 42800 | 42800 | 349 |
| 557 | 20230808 | 091800 | 579579200 | 42850 | 42800 | 42850 | 42800 | 24 |
| 558 | 20230808 | 091700 | 578551950 | 42800 | 42750 | 42800 | 42750 | 41 |
| 559 | 20230808 | 091600 | 576799050 | 42750 | 42750 | 42850 | 42700 | 96 |
| 560 | 20230808 | 091500 | 572699350 | 42700 | 42700 | 42700 | 42650 | 1286 |
| 561 | 20230808 | 091400 | 517787650 | 42700 | 42950 | 42950 | 42700 | 284 |
| 562 | 20230808 | 091300 | 505640300 | 42950 | 42700 | 42950 | 42700 | 1151 |
| 563 | 20230808 | 091200 | 456397950 | 42750 | 42650 | 42750 | 42600 | 461 |
| 564 | 20230808 | 091100 | 436747950 | 42650 | 42850 | 42850 | 42600 | 1955 |
| 565 | 20230808 | 091000 | 353191250 | 42800 | 42800 | 42950 | 42800 | 180 |
| 566 | 20230808 | 090900 | 345486650 | 42800 | 42750 | 42800 | 42700 | 340 |
| 567 | 20230808 | 090800 | 330940150 | 42700 | 42800 | 42800 | 42600 | 764 |
| 568 | 20230808 | 090700 | 298298300 | 42800 | 43000 | 43000 | 42800 | 1071 |
| 569 | 20230808 | 090600 | 252425900 | 43000 | 43150 | 43150 | 43000 | 1642 |
| 570 | 20230808 | 090500 | 181775400 | 43150 | 43300 | 43350 | 43100 | 531 |
| 571 | 20230808 | 090400 | 158860950 | 43300 | 43350 | 43350 | 43250 | 189 |
| 572 | 20230808 | 090300 | 150677400 | 43300 | 43500 | 43500 | 43300 | 124 |
| 573 | 20230808 | 090200 | 145295550 | 43550 | 43400 | 43550 | 43400 | 356 |
| 574 | 20230808 | 090100 | 129822950 | 43250 | 43400 | 43450 | 43200 | 1072 |
| 575 | 20230808 | 090000 | 83346550 | 43400 | 43400 | 43500 | 43400 | 1800 |