31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 183400 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 6081 |
| 3 | 20230802 | 183300 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20230802 | 183200 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20230802 | 183100 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20230802 | 183000 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20230802 | 182900 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20230802 | 182800 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20230802 | 182700 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20230802 | 182600 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20230802 | 182500 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20230802 | 182400 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20230802 | 182300 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20230802 | 182200 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20230802 | 182100 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20230802 | 182000 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20230802 | 181900 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20230802 | 181800 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20230802 | 181700 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20230802 | 181600 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20230802 | 181500 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20230802 | 181400 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20230802 | 181300 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20230802 | 181200 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20230802 | 181100 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20230802 | 181000 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20230802 | 180900 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20230802 | 180800 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20230802 | 180700 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20230802 | 180600 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20230802 | 180500 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20230802 | 180400 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 6081 |
| 33 | 20230802 | 180300 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20230802 | 180200 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20230802 | 180100 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20230802 | 180000 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20230802 | 175900 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20230802 | 175800 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20230802 | 175700 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20230802 | 175600 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20230802 | 175500 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20230802 | 175400 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20230802 | 175300 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20230802 | 175200 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20230802 | 175100 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20230802 | 175000 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20230802 | 174900 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20230802 | 174800 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20230802 | 174700 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20230802 | 174600 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20230802 | 174500 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20230802 | 174400 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20230802 | 174300 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20230802 | 174200 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20230802 | 174100 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20230802 | 174000 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20230802 | 173900 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20230802 | 173800 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20230802 | 173700 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20230802 | 173600 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20230802 | 173500 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20230802 | 173400 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 6081 |
| 63 | 20230802 | 173300 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20230802 | 173200 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20230802 | 173100 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20230802 | 173000 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20230802 | 172900 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20230802 | 172800 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20230802 | 172700 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20230802 | 172600 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20230802 | 172500 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20230802 | 172400 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20230802 | 172300 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20230802 | 172200 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20230802 | 172100 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20230802 | 172000 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20230802 | 171900 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20230802 | 171800 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20230802 | 171700 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20230802 | 171600 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20230802 | 171500 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20230802 | 171400 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20230802 | 171300 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20230802 | 171200 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20230802 | 171100 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20230802 | 171000 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20230802 | 170900 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20230802 | 170800 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20230802 | 170700 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20230802 | 170600 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20230802 | 170500 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20230802 | 170400 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 6081 |
| 93 | 20230802 | 170300 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20230802 | 170200 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20230802 | 170100 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20230802 | 170000 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20230802 | 165900 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20230802 | 165800 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20230802 | 165700 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20230802 | 165600 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20230802 | 165500 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20230802 | 165400 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20230802 | 165300 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20230802 | 165200 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20230802 | 165100 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20230802 | 165000 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20230802 | 164900 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20230802 | 164800 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20230802 | 164700 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20230802 | 164600 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20230802 | 164500 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20230802 | 164400 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20230802 | 164300 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20230802 | 164200 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20230802 | 164100 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20230802 | 164000 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20230802 | 163900 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20230802 | 163800 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20230802 | 163700 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20230802 | 163600 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20230802 | 163500 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20230802 | 163400 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 6081 |
| 123 | 20230802 | 163300 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20230802 | 163200 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20230802 | 163100 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20230802 | 163000 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20230802 | 162900 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20230802 | 162800 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20230802 | 162700 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20230802 | 162600 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20230802 | 162500 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20230802 | 162400 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20230802 | 162300 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20230802 | 162200 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20230802 | 162100 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20230802 | 162000 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20230802 | 161900 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20230802 | 161800 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20230802 | 161700 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20230802 | 161600 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20230802 | 161500 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20230802 | 161400 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20230802 | 161300 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20230802 | 161200 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20230802 | 161100 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20230802 | 161000 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20230802 | 160900 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20230802 | 160800 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20230802 | 160700 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20230802 | 160600 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20230802 | 160500 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20230802 | 160400 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 6081 |
| 153 | 20230802 | 160300 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20230802 | 160200 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20230802 | 160100 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20230802 | 160000 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20230802 | 155900 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20230802 | 155800 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20230802 | 155700 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20230802 | 155600 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20230802 | 155500 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20230802 | 155400 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20230802 | 155300 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20230802 | 155200 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20230802 | 155100 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20230802 | 155000 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20230802 | 154900 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20230802 | 154800 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20230802 | 154700 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20230802 | 154600 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20230802 | 154500 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20230802 | 154400 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20230802 | 154300 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20230802 | 154200 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20230802 | 154100 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20230802 | 154000 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20230802 | 153900 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20230802 | 153800 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20230802 | 153700 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20230802 | 153600 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20230802 | 153500 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20230802 | 153400 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 6081 |
| 183 | 20230802 | 153300 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20230802 | 153200 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20230802 | 153100 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20230802 | 153000 | 22695946050 | 44100 | 44100 | 44100 | 44100 | 6081 |
| 187 | 20230802 | 152900 | 22427773950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20230802 | 152800 | 22427773950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20230802 | 152700 | 22427773950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20230802 | 152600 | 22427773950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20230802 | 152500 | 22427773950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20230802 | 152400 | 22427773950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20230802 | 152300 | 22427773950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20230802 | 152200 | 22427773950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20230802 | 152100 | 22427773950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20230802 | 152000 | 22427773950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20230802 | 151900 | 22427773950 | 44600 | 44700 | 44750 | 44450 | 681 |
| 198 | 20230802 | 151800 | 22397420550 | 44850 | 44850 | 44850 | 44500 | 3184 |
| 199 | 20230802 | 151700 | 22255675350 | 44800 | 44850 | 44850 | 44550 | 804 |
| 200 | 20230802 | 151600 | 22219799050 | 44600 | 44800 | 44900 | 44600 | 427 |
| 201 | 20230802 | 151500 | 22200684200 | 44850 | 44700 | 44900 | 44500 | 3187 |
| 202 | 20230802 | 151400 | 22058682750 | 44850 | 44750 | 44900 | 44650 | 726 |
| 203 | 20230802 | 151300 | 22026191200 | 44800 | 44650 | 44800 | 44650 | 99 |
| 204 | 20230802 | 151200 | 22021758400 | 44650 | 44800 | 44950 | 44650 | 777 |
| 205 | 20230802 | 151100 | 21986976900 | 44800 | 44850 | 45000 | 44800 | 798 |
| 206 | 20230802 | 151000 | 21951159600 | 45000 | 45000 | 45050 | 44800 | 399 |
| 207 | 20230802 | 150900 | 21933222050 | 44900 | 45100 | 45100 | 44900 | 720 |
| 208 | 20230802 | 150800 | 21900850200 | 45100 | 45150 | 45200 | 44950 | 749 |
| 209 | 20230802 | 150700 | 21867060450 | 45200 | 44900 | 45200 | 44800 | 732 |
| 210 | 20230802 | 150600 | 21834136850 | 45050 | 45000 | 45050 | 44800 | 568 |
| 211 | 20230802 | 150500 | 21808595950 | 45050 | 44950 | 45100 | 44800 | 832 |
| 212 | 20230802 | 150400 | 21771177500 | 44950 | 44950 | 45000 | 44850 | 636 |
| 213 | 20230802 | 150300 | 21742580700 | 45000 | 44900 | 45000 | 44650 | 697 |
| 214 | 20230802 | 150200 | 21711253650 | 44900 | 44800 | 45000 | 44800 | 835 |
| 215 | 20230802 | 150100 | 21673769850 | 44800 | 44700 | 44800 | 44700 | 785 |
| 216 | 20230802 | 150000 | 21638626350 | 44700 | 44550 | 44700 | 44500 | 849 |
| 217 | 20230802 | 145900 | 21600744450 | 44500 | 44600 | 44650 | 44000 | 1175 |
| 218 | 20230802 | 145800 | 21548590350 | 44600 | 44600 | 44700 | 44550 | 886 |
| 219 | 20230802 | 145700 | 21509018950 | 44650 | 44550 | 44650 | 44500 | 467 |
| 220 | 20230802 | 145600 | 21488199250 | 44600 | 44700 | 44750 | 44450 | 1229 |
| 221 | 20230802 | 145500 | 21433346100 | 44750 | 44700 | 44950 | 44700 | 1124 |
| 222 | 20230802 | 145400 | 21383001650 | 44750 | 45150 | 45150 | 44700 | 1039 |
| 223 | 20230802 | 145300 | 21336267300 | 45150 | 45250 | 45250 | 45150 | 1164 |
| 224 | 20230802 | 145200 | 21283645350 | 45200 | 45250 | 45300 | 45100 | 775 |
| 225 | 20230802 | 145100 | 21248574350 | 45250 | 45250 | 45400 | 45200 | 1082 |
| 226 | 20230802 | 145000 | 21199527350 | 45350 | 45450 | 45450 | 45100 | 1010 |
| 227 | 20230802 | 144900 | 21153775550 | 45300 | 45500 | 45500 | 45250 | 788 |
| 228 | 20230802 | 144800 | 21117968100 | 45350 | 45550 | 45600 | 45350 | 1152 |
| 229 | 20230802 | 144700 | 21065554750 | 45550 | 45600 | 45700 | 45550 | 1738 |
| 230 | 20230802 | 144600 | 20986235750 | 45600 | 45600 | 45650 | 45450 | 1216 |
| 231 | 20230802 | 144500 | 20930840500 | 45600 | 45400 | 45600 | 45400 | 3765 |
| 232 | 20230802 | 144400 | 20759661950 | 45400 | 45200 | 45400 | 45100 | 3051 |
| 233 | 20230802 | 144300 | 20621583550 | 45200 | 45150 | 45200 | 45100 | 1433 |
| 234 | 20230802 | 144200 | 20556871200 | 45150 | 45100 | 45150 | 45050 | 918 |
| 235 | 20230802 | 144100 | 20515459500 | 45050 | 45100 | 45100 | 45050 | 780 |
| 236 | 20230802 | 144000 | 20480283450 | 45100 | 45050 | 45100 | 45050 | 643 |
| 237 | 20230802 | 143900 | 20451288500 | 45050 | 45050 | 45100 | 45000 | 538 |
| 238 | 20230802 | 143800 | 20427052850 | 45050 | 45000 | 45100 | 45000 | 903 |
| 239 | 20230802 | 143700 | 20386369500 | 45050 | 45050 | 45050 | 45000 | 435 |
| 240 | 20230802 | 143600 | 20366778750 | 45050 | 45000 | 45050 | 45000 | 729 |
| 241 | 20230802 | 143500 | 20333963900 | 45000 | 45000 | 45000 | 44950 | 643 |
| 242 | 20230802 | 143400 | 20305031250 | 45000 | 44950 | 45000 | 44850 | 502 |
| 243 | 20230802 | 143300 | 20282470900 | 45000 | 45000 | 45050 | 44950 | 387 |
| 244 | 20230802 | 143200 | 20265056050 | 45050 | 44950 | 45050 | 44800 | 639 |
| 245 | 20230802 | 143100 | 20236298950 | 44950 | 45000 | 45050 | 44950 | 527 |
| 246 | 20230802 | 143000 | 20212586250 | 45000 | 44950 | 45000 | 44950 | 389 |
| 247 | 20230802 | 142900 | 20195086500 | 45000 | 44950 | 45000 | 44900 | 490 |
| 248 | 20230802 | 142800 | 20173058400 | 44700 | 45000 | 45000 | 44700 | 539 |
| 249 | 20230802 | 142700 | 20148830000 | 45000 | 44650 | 45000 | 44650 | 510 |
| 250 | 20230802 | 142600 | 20125956000 | 44700 | 44900 | 44950 | 44650 | 987 |
| 251 | 20230802 | 142500 | 20081758300 | 44950 | 45050 | 45050 | 44900 | 911 |
| 252 | 20230802 | 142400 | 20040755500 | 45000 | 45050 | 45050 | 45000 | 711 |
| 253 | 20230802 | 142300 | 20008730800 | 45050 | 45050 | 45100 | 45000 | 690 |
| 254 | 20230802 | 142200 | 19977641600 | 45050 | 45050 | 45100 | 45000 | 1549 |
| 255 | 20230802 | 142100 | 19907853600 | 45000 | 45050 | 45050 | 45000 | 525 |
| 256 | 20230802 | 142000 | 19884207450 | 45050 | 45000 | 45050 | 44950 | 837 |
| 257 | 20230802 | 141900 | 19846547300 | 45000 | 45000 | 45000 | 44900 | 685 |
| 258 | 20230802 | 141800 | 19815739800 | 45000 | 44750 | 45000 | 44650 | 3489 |
| 259 | 20230802 | 141700 | 19658968000 | 44750 | 44650 | 44750 | 44550 | 839 |
| 260 | 20230802 | 141600 | 19621442650 | 44650 | 44750 | 44750 | 44600 | 1113 |
| 261 | 20230802 | 141500 | 19571704950 | 44750 | 44700 | 44750 | 44650 | 920 |
| 262 | 20230802 | 141400 | 19530561350 | 44650 | 44650 | 44650 | 44550 | 421 |
| 263 | 20230802 | 141300 | 19511766600 | 44600 | 44700 | 44700 | 44500 | 1338 |
| 264 | 20230802 | 141200 | 19452006900 | 44700 | 44700 | 44700 | 44650 | 1323 |
| 265 | 20230802 | 141100 | 19392876050 | 44700 | 44550 | 44700 | 44550 | 680 |
| 266 | 20230802 | 141000 | 19362512950 | 44600 | 44650 | 44650 | 44500 | 2473 |
| 267 | 20230802 | 140900 | 19252227350 | 44650 | 44500 | 44650 | 44500 | 1256 |
| 268 | 20230802 | 140800 | 19196235900 | 44550 | 44450 | 44550 | 44450 | 1061 |
| 269 | 20230802 | 140700 | 19149035900 | 44450 | 44400 | 44450 | 44350 | 360 |
| 270 | 20230802 | 140600 | 19133051900 | 44400 | 44350 | 44400 | 44350 | 434 |
| 271 | 20230802 | 140500 | 19113797350 | 44350 | 44300 | 44350 | 44150 | 538 |
| 272 | 20230802 | 140400 | 19089977400 | 44250 | 44300 | 44400 | 44250 | 627 |
| 273 | 20230802 | 140300 | 19062191450 | 44300 | 44150 | 44350 | 44150 | 631 |
| 274 | 20230802 | 140200 | 19034256000 | 44100 | 44100 | 44100 | 44050 | 203 |
| 275 | 20230802 | 140100 | 19025307050 | 44100 | 44100 | 44100 | 44050 | 143 |
| 276 | 20230802 | 140000 | 19019006200 | 44050 | 44050 | 44100 | 43900 | 293 |
| 277 | 20230802 | 135900 | 19006105800 | 44100 | 44050 | 44100 | 44000 | 146 |
| 278 | 20230802 | 135800 | 18999673200 | 44100 | 44050 | 44100 | 44050 | 108 |
| 279 | 20230802 | 135700 | 18994910750 | 44050 | 44200 | 44250 | 44050 | 419 |
| 280 | 20230802 | 135600 | 18976419500 | 44200 | 44150 | 44250 | 44150 | 131 |
| 281 | 20230802 | 135500 | 18970630100 | 44200 | 44150 | 44250 | 44100 | 178 |
| 282 | 20230802 | 135400 | 18962763600 | 44150 | 44150 | 44200 | 44150 | 257 |
| 283 | 20230802 | 135300 | 18951412300 | 44100 | 43900 | 44100 | 43750 | 700 |
| 284 | 20230802 | 135200 | 18920648100 | 43900 | 43850 | 43900 | 43850 | 176 |
| 285 | 20230802 | 135100 | 18912926000 | 43850 | 43900 | 43900 | 43800 | 287 |
| 286 | 20230802 | 135000 | 18900347200 | 43900 | 43950 | 43950 | 43850 | 238 |
| 287 | 20230802 | 134900 | 18889899900 | 43900 | 43950 | 43950 | 43800 | 211 |
| 288 | 20230802 | 134800 | 18880633400 | 44000 | 43850 | 44000 | 43750 | 1019 |
| 289 | 20230802 | 134700 | 18835985150 | 43850 | 44050 | 44050 | 43850 | 477 |
| 290 | 20230802 | 134600 | 18815021250 | 44050 | 44000 | 44100 | 43900 | 543 |
| 291 | 20230802 | 134500 | 18791106800 | 44000 | 44150 | 44250 | 44000 | 646 |
| 292 | 20230802 | 134400 | 18762564200 | 44200 | 44150 | 44200 | 43950 | 677 |
| 293 | 20230802 | 134300 | 18732750700 | 44150 | 43950 | 44150 | 43950 | 307 |
| 294 | 20230802 | 134200 | 18719216350 | 43950 | 44000 | 44100 | 43900 | 335 |
| 295 | 20230802 | 134100 | 18704471750 | 44000 | 44150 | 44150 | 43800 | 395 |
| 296 | 20230802 | 134000 | 18687126050 | 44250 | 43950 | 44400 | 43950 | 407 |
| 297 | 20230802 | 133900 | 18669159550 | 43950 | 43350 | 44450 | 43350 | 4962 |
| 298 | 20230802 | 133800 | 18452963850 | 43350 | 43650 | 43650 | 43350 | 4316 |
| 299 | 20230802 | 133700 | 18265371650 | 43650 | 43750 | 43750 | 43650 | 841 |
| 300 | 20230802 | 133600 | 18228626750 | 43750 | 43700 | 43750 | 43700 | 239 |
| 301 | 20230802 | 133500 | 18218179500 | 43700 | 43700 | 43750 | 43700 | 1465 |
| 302 | 20230802 | 133400 | 18154153050 | 43700 | 44150 | 44150 | 43700 | 5416 |
| 303 | 20230802 | 133300 | 17916699000 | 44250 | 44300 | 44350 | 44150 | 1425 |
| 304 | 20230802 | 133200 | 17853556800 | 44300 | 44350 | 44350 | 44300 | 464 |
| 305 | 20230802 | 133100 | 17832992100 | 44300 | 44350 | 44400 | 44250 | 1019 |
| 306 | 20230802 | 133000 | 17787844150 | 44350 | 44300 | 44350 | 44300 | 315 |
| 307 | 20230802 | 132900 | 17773884200 | 44250 | 44300 | 44350 | 44250 | 545 |
| 308 | 20230802 | 132800 | 17749738450 | 44300 | 44250 | 44350 | 44200 | 519 |
| 309 | 20230802 | 132700 | 17726752000 | 44300 | 44200 | 44300 | 44150 | 384 |
| 310 | 20230802 | 132600 | 17709749800 | 44250 | 44200 | 44250 | 44100 | 223 |
| 311 | 20230802 | 132500 | 17699901250 | 44200 | 44150 | 44200 | 44100 | 77 |
| 312 | 20230802 | 132400 | 17696499400 | 44150 | 44100 | 44250 | 44100 | 210 |
| 313 | 20230802 | 132300 | 17687227800 | 44100 | 44200 | 44250 | 44100 | 276 |
| 314 | 20230802 | 132200 | 17675032300 | 44150 | 44100 | 44150 | 44100 | 96 |
| 315 | 20230802 | 132100 | 17670796750 | 44050 | 44200 | 44200 | 44050 | 289 |
| 316 | 20230802 | 132000 | 17658057750 | 44150 | 44250 | 44300 | 44150 | 352 |
| 317 | 20230802 | 131900 | 17642493350 | 44250 | 44300 | 44300 | 44200 | 99 |
| 318 | 20230802 | 131800 | 17638109500 | 44250 | 44300 | 44300 | 44250 | 92 |
| 319 | 20230802 | 131700 | 17634034500 | 44300 | 44250 | 44300 | 44250 | 142 |
| 320 | 20230802 | 131600 | 17627748300 | 44250 | 44250 | 44250 | 44200 | 151 |
| 321 | 20230802 | 131500 | 17621071700 | 44200 | 44200 | 44200 | 44100 | 50 |
| 322 | 20230802 | 131400 | 17618862650 | 44000 | 44050 | 44100 | 44000 | 521 |
| 323 | 20230802 | 131300 | 17595924850 | 44000 | 44050 | 44100 | 44000 | 653 |
| 324 | 20230802 | 131200 | 17567184150 | 44050 | 44100 | 44100 | 44000 | 672 |
| 325 | 20230802 | 131100 | 17537589300 | 44100 | 44150 | 44200 | 44050 | 286 |
| 326 | 20230802 | 131000 | 17524974500 | 44200 | 44150 | 44200 | 44050 | 99 |
| 327 | 20230802 | 130900 | 17520608250 | 44250 | 44300 | 44300 | 44100 | 350 |
| 328 | 20230802 | 130800 | 17505131650 | 44300 | 44200 | 44350 | 44200 | 35 |
| 329 | 20230802 | 130700 | 17503581550 | 44400 | 44350 | 44400 | 44100 | 359 |
| 330 | 20230802 | 130600 | 17487713800 | 44300 | 44350 | 44400 | 44300 | 130 |
| 331 | 20230802 | 130500 | 17481950800 | 44400 | 44350 | 44400 | 44350 | 150 |
| 332 | 20230802 | 130400 | 17475293800 | 44400 | 44400 | 44400 | 44350 | 111 |
| 333 | 20230802 | 130300 | 17470365550 | 44350 | 44350 | 44400 | 44350 | 70 |
| 334 | 20230802 | 130200 | 17467260600 | 44350 | 44350 | 44350 | 44300 | 155 |
| 335 | 20230802 | 130100 | 17460387550 | 44350 | 44350 | 44350 | 44350 | 49 |
| 336 | 20230802 | 130000 | 17458214400 | 44350 | 44300 | 44400 | 44300 | 249 |
| 337 | 20230802 | 125900 | 17447164950 | 44350 | 44300 | 44350 | 44250 | 100 |
| 338 | 20230802 | 125800 | 17442733650 | 44250 | 44350 | 44350 | 44250 | 202 |
| 339 | 20230802 | 125700 | 17433785050 | 44150 | 44300 | 44400 | 44100 | 100 |
| 340 | 20230802 | 125600 | 17429355000 | 44100 | 44250 | 44250 | 44000 | 865 |
| 341 | 20230802 | 125500 | 17391222850 | 44300 | 44150 | 44400 | 44050 | 163 |
| 342 | 20230802 | 125400 | 17384019300 | 44100 | 44400 | 44450 | 44050 | 1610 |
| 343 | 20230802 | 125300 | 17312922250 | 44300 | 44300 | 44500 | 44200 | 436 |
| 344 | 20230802 | 125200 | 17293604350 | 44550 | 44500 | 44550 | 44250 | 692 |
| 345 | 20230802 | 125100 | 17262895750 | 44550 | 44500 | 44550 | 44450 | 40 |
| 346 | 20230802 | 125000 | 17261114650 | 44500 | 44550 | 44600 | 44500 | 159 |
| 347 | 20230802 | 124900 | 17254031450 | 44500 | 44550 | 44600 | 44500 | 222 |
| 348 | 20230802 | 124800 | 17244141850 | 44550 | 44400 | 44550 | 44400 | 189 |
| 349 | 20230802 | 124700 | 17235747350 | 44400 | 44500 | 44550 | 44400 | 380 |
| 350 | 20230802 | 124600 | 17218864000 | 44550 | 44500 | 44550 | 44450 | 68 |
| 351 | 20230802 | 124500 | 17215838000 | 44450 | 44450 | 44450 | 44350 | 339 |
| 352 | 20230802 | 124400 | 17200788850 | 44450 | 44500 | 44550 | 44450 | 88 |
| 353 | 20230802 | 124300 | 17196873550 | 44500 | 44500 | 44550 | 44400 | 94 |
| 354 | 20230802 | 124200 | 17192692000 | 44500 | 44550 | 44550 | 44450 | 184 |
| 355 | 20230802 | 124100 | 17184498500 | 44550 | 44500 | 44600 | 44500 | 49 |
| 356 | 20230802 | 124000 | 17182315500 | 44550 | 44550 | 44600 | 44500 | 90 |
| 357 | 20230802 | 123900 | 17178305550 | 44550 | 44550 | 44600 | 44500 | 100 |
| 358 | 20230802 | 123800 | 17173850900 | 44550 | 44600 | 44600 | 44550 | 149 |
| 359 | 20230802 | 123700 | 17167208600 | 44550 | 44550 | 44550 | 44400 | 752 |
| 360 | 20230802 | 123600 | 17133736450 | 44600 | 44600 | 44600 | 44550 | 33 |
| 361 | 20230802 | 123500 | 17132264700 | 44600 | 44600 | 44600 | 44600 | 225 |
| 362 | 20230802 | 123400 | 17122229700 | 44550 | 44600 | 44600 | 44550 | 97 |
| 363 | 20230802 | 123300 | 17117904150 | 44600 | 44600 | 44600 | 44600 | 110 |
| 364 | 20230802 | 123200 | 17112998150 | 44600 | 44550 | 44600 | 44550 | 67 |
| 365 | 20230802 | 123100 | 17110011000 | 44550 | 44550 | 44600 | 44550 | 146 |
| 366 | 20230802 | 123000 | 17103502700 | 44600 | 44600 | 44600 | 44550 | 183 |
| 367 | 20230802 | 122900 | 17095341950 | 44550 | 44550 | 44600 | 44500 | 264 |
| 368 | 20230802 | 122800 | 17083576500 | 44600 | 44550 | 44600 | 44550 | 229 |
| 369 | 20230802 | 122700 | 17073366100 | 44550 | 44550 | 44600 | 44450 | 127 |
| 370 | 20230802 | 122600 | 17067706750 | 44550 | 44600 | 44600 | 44350 | 598 |
| 371 | 20230802 | 122500 | 17041155600 | 44550 | 44600 | 44600 | 44550 | 95 |
| 372 | 20230802 | 122400 | 17036920700 | 44600 | 44600 | 44600 | 44500 | 227 |
| 373 | 20230802 | 122300 | 17026799250 | 44550 | 44550 | 44600 | 44500 | 137 |
| 374 | 20230802 | 122200 | 17020693900 | 44550 | 44550 | 44600 | 44550 | 61 |
| 375 | 20230802 | 122100 | 17017974450 | 44550 | 44550 | 44600 | 44500 | 249 |
| 376 | 20230802 | 122000 | 17006879550 | 44500 | 44500 | 44500 | 44450 | 77 |
| 377 | 20230802 | 121900 | 17003453300 | 44500 | 44550 | 44550 | 44500 | 69 |
| 378 | 20230802 | 121800 | 17000382750 | 44600 | 44500 | 44600 | 44500 | 259 |
| 379 | 20230802 | 121700 | 16988836700 | 44450 | 44450 | 44500 | 44450 | 104 |
| 380 | 20230802 | 121600 | 16984210150 | 44500 | 44500 | 44500 | 44500 | 126 |
| 381 | 20230802 | 121500 | 16978603150 | 44500 | 44450 | 44500 | 44450 | 339 |
| 382 | 20230802 | 121400 | 16963531500 | 44400 | 44450 | 44450 | 44350 | 716 |
| 383 | 20230802 | 121300 | 16931742700 | 44400 | 44450 | 44500 | 44400 | 181 |
| 384 | 20230802 | 121200 | 16923701950 | 44450 | 44550 | 44650 | 44450 | 1073 |
| 385 | 20230802 | 121100 | 16875948750 | 44500 | 44600 | 44700 | 44500 | 134 |
| 386 | 20230802 | 121000 | 16869972200 | 44600 | 44650 | 44650 | 44600 | 238 |
| 387 | 20230802 | 120900 | 16859351750 | 44650 | 44700 | 44700 | 44650 | 86 |
| 388 | 20230802 | 120800 | 16855508650 | 44700 | 44700 | 44700 | 44650 | 676 |
| 389 | 20230802 | 120700 | 16825316400 | 44700 | 44650 | 44700 | 44500 | 371 |
| 390 | 20230802 | 120600 | 16808763100 | 44650 | 44650 | 44650 | 44600 | 441 |
| 391 | 20230802 | 120500 | 16789086850 | 44600 | 44650 | 44650 | 44600 | 168 |
| 392 | 20230802 | 120400 | 16781589400 | 44650 | 44600 | 44650 | 44550 | 292 |
| 393 | 20230802 | 120300 | 16768560850 | 44600 | 44550 | 44600 | 44500 | 330 |
| 394 | 20230802 | 120200 | 16753853250 | 44550 | 44500 | 44600 | 44500 | 309 |
| 395 | 20230802 | 120100 | 16740088150 | 44500 | 44450 | 44500 | 44450 | 248 |
| 396 | 20230802 | 120000 | 16729052300 | 44500 | 44500 | 44500 | 44450 | 193 |
| 397 | 20230802 | 115900 | 16720464050 | 44500 | 44450 | 44500 | 44450 | 237 |
| 398 | 20230802 | 115800 | 16709922300 | 44450 | 44400 | 44450 | 44350 | 252 |
| 399 | 20230802 | 115700 | 16698733050 | 44350 | 44400 | 44450 | 44350 | 582 |
| 400 | 20230802 | 115600 | 16672887000 | 44450 | 44450 | 44450 | 44400 | 134 |
| 401 | 20230802 | 115500 | 16666931200 | 44450 | 44400 | 44450 | 44400 | 349 |
| 402 | 20230802 | 115400 | 16651427000 | 44400 | 44300 | 44400 | 44250 | 1062 |
| 403 | 20230802 | 115300 | 16604338450 | 44200 | 44250 | 44300 | 44200 | 240 |
| 404 | 20230802 | 115200 | 16593719550 | 44200 | 44200 | 44250 | 44200 | 89 |
| 405 | 20230802 | 115100 | 16589783950 | 44200 | 44200 | 44200 | 44200 | 109 |
| 406 | 20230802 | 115000 | 16584966150 | 44200 | 44200 | 44200 | 44150 | 777 |
| 407 | 20230802 | 114900 | 16550628300 | 44200 | 44200 | 44200 | 44150 | 105 |
| 408 | 20230802 | 114800 | 16545987700 | 44200 | 44250 | 44250 | 44150 | 329 |
| 409 | 20230802 | 114700 | 16531445600 | 44250 | 44250 | 44250 | 44250 | 253 |
| 410 | 20230802 | 114600 | 16520250350 | 44250 | 44300 | 44300 | 44200 | 218 |
| 411 | 20230802 | 114500 | 16510603600 | 44300 | 44250 | 44300 | 44150 | 289 |
| 412 | 20230802 | 114400 | 16497812950 | 44250 | 44200 | 44250 | 44200 | 263 |
| 413 | 20230802 | 114300 | 16486179750 | 44250 | 44200 | 44300 | 44150 | 178 |
| 414 | 20230802 | 114200 | 16478304450 | 44150 | 44050 | 44200 | 44050 | 805 |
| 415 | 20230802 | 114100 | 16442827400 | 44100 | 44200 | 44200 | 44000 | 252 |
| 416 | 20230802 | 114000 | 16431725550 | 44100 | 44000 | 44100 | 43950 | 1051 |
| 417 | 20230802 | 113900 | 16385441600 | 44000 | 44100 | 44100 | 44000 | 950 |
| 418 | 20230802 | 113800 | 16343633800 | 44100 | 44150 | 44200 | 44050 | 287 |
| 419 | 20230802 | 113700 | 16330981150 | 44150 | 44300 | 44300 | 44100 | 887 |
| 420 | 20230802 | 113600 | 16291830850 | 44350 | 44300 | 44400 | 44200 | 266 |
| 421 | 20230802 | 113500 | 16280055200 | 44400 | 44400 | 44400 | 44250 | 167 |
| 422 | 20230802 | 113400 | 16272651200 | 44400 | 44200 | 44400 | 44200 | 230 |
| 423 | 20230802 | 113300 | 16262449350 | 44350 | 44200 | 44350 | 44200 | 574 |
| 424 | 20230802 | 113200 | 16237049600 | 44200 | 44250 | 44250 | 44200 | 470 |
| 425 | 20230802 | 113100 | 16216262200 | 44250 | 44300 | 44300 | 44200 | 189 |
| 426 | 20230802 | 113000 | 16207902600 | 44250 | 44150 | 44250 | 44100 | 142 |
| 427 | 20230802 | 112900 | 16201629550 | 44150 | 44150 | 44300 | 44000 | 2263 |
| 428 | 20230802 | 112800 | 16101934250 | 44150 | 44200 | 44300 | 44150 | 391 |
| 429 | 20230802 | 112700 | 16084653900 | 44200 | 44300 | 44400 | 44200 | 1110 |
| 430 | 20230802 | 112600 | 16035569550 | 44300 | 44350 | 44400 | 44300 | 172 |
| 431 | 20230802 | 112500 | 16027946200 | 44400 | 44400 | 44450 | 44350 | 148 |
| 432 | 20230802 | 112400 | 16021377650 | 44450 | 44300 | 44450 | 44200 | 599 |
| 433 | 20230802 | 112300 | 15994874300 | 44450 | 44250 | 44450 | 44200 | 152 |
| 434 | 20230802 | 112200 | 15988141750 | 44200 | 44400 | 44500 | 44200 | 1076 |
| 435 | 20230802 | 112100 | 15940493450 | 44400 | 44450 | 44500 | 44400 | 322 |
| 436 | 20230802 | 112000 | 15926188250 | 44450 | 44650 | 44700 | 44450 | 160 |
| 437 | 20230802 | 111900 | 15919064200 | 44650 | 44600 | 44700 | 44550 | 199 |
| 438 | 20230802 | 111800 | 15910183000 | 44650 | 44650 | 44650 | 44550 | 76 |
| 439 | 20230802 | 111700 | 15906790300 | 44650 | 44550 | 44650 | 44450 | 213 |
| 440 | 20230802 | 111600 | 15897303500 | 44500 | 44500 | 44650 | 44450 | 149 |
| 441 | 20230802 | 111500 | 15890674350 | 44500 | 44500 | 44500 | 44450 | 544 |
| 442 | 20230802 | 111400 | 15866480150 | 44500 | 44550 | 44600 | 44500 | 633 |
| 443 | 20230802 | 111300 | 15838309850 | 44500 | 44800 | 44850 | 44500 | 1055 |
| 444 | 20230802 | 111200 | 15791235800 | 44750 | 44850 | 44900 | 44750 | 345 |
| 445 | 20230802 | 111100 | 15775783050 | 44850 | 45000 | 45000 | 44850 | 220 |
| 446 | 20230802 | 111000 | 15765904500 | 44950 | 45050 | 45050 | 44900 | 1540 |
| 447 | 20230802 | 110900 | 15696557400 | 45000 | 45150 | 45150 | 45000 | 806 |
| 448 | 20230802 | 110800 | 15660230750 | 45150 | 45050 | 45150 | 45050 | 1367 |
| 449 | 20230802 | 110700 | 15598614750 | 45050 | 44950 | 45050 | 44950 | 1519 |
| 450 | 20230802 | 110600 | 15530277500 | 44950 | 44900 | 44950 | 44850 | 353 |
| 451 | 20230802 | 110500 | 15514425550 | 44900 | 44900 | 44950 | 44900 | 437 |
| 452 | 20230802 | 110400 | 15494786550 | 44850 | 44750 | 44950 | 44750 | 1406 |
| 453 | 20230802 | 110300 | 15431718100 | 44750 | 44800 | 44800 | 44750 | 1076 |
| 454 | 20230802 | 110200 | 15383518850 | 44750 | 44500 | 44750 | 44450 | 916 |
| 455 | 20230802 | 110100 | 15342615350 | 44450 | 44550 | 44550 | 44450 | 771 |
| 456 | 20230802 | 110000 | 15308304650 | 44550 | 44700 | 44700 | 44550 | 348 |
| 457 | 20230802 | 105900 | 15292797850 | 44650 | 44750 | 44750 | 44550 | 354 |
| 458 | 20230802 | 105800 | 15277003900 | 44750 | 44800 | 44800 | 44700 | 614 |
| 459 | 20230802 | 105700 | 15249531750 | 44800 | 44700 | 44800 | 44700 | 153 |
| 460 | 20230802 | 105600 | 15242683950 | 44700 | 44700 | 44800 | 44550 | 166 |
| 461 | 20230802 | 105500 | 15235260050 | 44650 | 44700 | 44800 | 44550 | 2412 |
| 462 | 20230802 | 105400 | 15127706400 | 44700 | 44750 | 44800 | 44700 | 188 |
| 463 | 20230802 | 105300 | 15119293600 | 44750 | 44700 | 44800 | 44600 | 379 |
| 464 | 20230802 | 105200 | 15102371000 | 44700 | 44650 | 44700 | 44600 | 180 |
| 465 | 20230802 | 105100 | 15094330350 | 44650 | 44750 | 44800 | 44650 | 549 |
| 466 | 20230802 | 105000 | 15069795800 | 44750 | 44750 | 44800 | 44750 | 213 |
| 467 | 20230802 | 104900 | 15060259850 | 44750 | 44750 | 44800 | 44700 | 536 |
| 468 | 20230802 | 104800 | 15036271300 | 44700 | 44750 | 44750 | 44650 | 249 |
| 469 | 20230802 | 104700 | 15025140650 | 44700 | 44700 | 44750 | 44700 | 101 |
| 470 | 20230802 | 104600 | 15020622550 | 44700 | 44800 | 44800 | 44700 | 104 |
| 471 | 20230802 | 104500 | 15015968850 | 44800 | 44800 | 44800 | 44650 | 100 |
| 472 | 20230802 | 104400 | 15011492450 | 44850 | 44550 | 44850 | 44550 | 52 |
| 473 | 20230802 | 104300 | 15009170250 | 44550 | 44800 | 44850 | 44550 | 460 |
| 474 | 20230802 | 104200 | 14988555000 | 44800 | 44550 | 44800 | 44550 | 920 |
| 475 | 20230802 | 104100 | 14947403050 | 44600 | 44600 | 44600 | 44500 | 120 |
| 476 | 20230802 | 104000 | 14942057850 | 44600 | 44600 | 44600 | 44500 | 230 |
| 477 | 20230802 | 103900 | 14931811750 | 44600 | 44600 | 44600 | 44550 | 111 |
| 478 | 20230802 | 103800 | 14926863600 | 44600 | 44750 | 44750 | 44550 | 2426 |
| 479 | 20230802 | 103700 | 14818578150 | 44800 | 44800 | 44800 | 44750 | 207 |
| 480 | 20230802 | 103600 | 14809305950 | 44800 | 44800 | 44800 | 44750 | 251 |
| 481 | 20230802 | 103500 | 14798066200 | 44750 | 44750 | 44750 | 44700 | 134 |
| 482 | 20230802 | 103400 | 14792069750 | 44750 | 44700 | 44750 | 44650 | 148 |
| 483 | 20230802 | 103300 | 14785454350 | 44700 | 44650 | 44700 | 44600 | 426 |
| 484 | 20230802 | 103200 | 14766429350 | 44700 | 44600 | 44700 | 44550 | 730 |
| 485 | 20230802 | 103100 | 14733860100 | 44650 | 44600 | 44700 | 44550 | 765 |
| 486 | 20230802 | 103000 | 14699761300 | 44550 | 44700 | 44700 | 44550 | 1146 |
| 487 | 20230802 | 102900 | 14648603650 | 44700 | 44800 | 44850 | 44700 | 567 |
| 488 | 20230802 | 102800 | 14623220750 | 44850 | 45000 | 45050 | 44800 | 508 |
| 489 | 20230802 | 102700 | 14600401650 | 45100 | 45200 | 45200 | 44850 | 590 |
| 490 | 20230802 | 102600 | 14573831800 | 45200 | 45450 | 45450 | 45200 | 333 |
| 491 | 20230802 | 102500 | 14558761550 | 45450 | 45500 | 45550 | 45300 | 1733 |
| 492 | 20230802 | 102400 | 14479936000 | 45450 | 45200 | 45500 | 45150 | 2087 |
| 493 | 20230802 | 102300 | 14385275400 | 45150 | 45250 | 45250 | 45150 | 174 |
| 494 | 20230802 | 102200 | 14377415100 | 45200 | 44900 | 45250 | 44750 | 1028 |
| 495 | 20230802 | 102100 | 14331216250 | 44850 | 45050 | 45150 | 44800 | 616 |
| 496 | 20230802 | 102000 | 14303528250 | 44850 | 45250 | 45300 | 44750 | 1347 |
| 497 | 20230802 | 101900 | 14242825100 | 45250 | 45300 | 45300 | 45150 | 507 |
| 498 | 20230802 | 101800 | 14219900550 | 45300 | 45250 | 45350 | 45250 | 322 |
| 499 | 20230802 | 101700 | 14205305050 | 45250 | 45150 | 45400 | 45150 | 1735 |
| 500 | 20230802 | 101600 | 14126734700 | 45150 | 45200 | 45250 | 45100 | 313 |
| 501 | 20230802 | 101500 | 14112588900 | 45200 | 45300 | 45300 | 45150 | 316 |
| 502 | 20230802 | 101400 | 14098309650 | 45300 | 45100 | 45300 | 45050 | 2740 |
| 503 | 20230802 | 101300 | 13974681500 | 45100 | 45150 | 45300 | 45100 | 288 |
| 504 | 20230802 | 101200 | 13961664700 | 45150 | 45350 | 45450 | 45150 | 2227 |
| 505 | 20230802 | 101100 | 13860705550 | 45350 | 45250 | 45350 | 45150 | 1492 |
| 506 | 20230802 | 101000 | 13793137050 | 45200 | 45100 | 45250 | 45050 | 750 |
| 507 | 20230802 | 100900 | 13759301350 | 45100 | 45000 | 45100 | 44950 | 277 |
| 508 | 20230802 | 100800 | 13746821800 | 45050 | 44900 | 45050 | 44550 | 1200 |
| 509 | 20230802 | 100700 | 13692908250 | 44900 | 44700 | 44900 | 44550 | 1311 |
| 510 | 20230802 | 100600 | 13634284950 | 44700 | 44650 | 44700 | 44650 | 298 |
| 511 | 20230802 | 100500 | 13620967300 | 44650 | 44550 | 44700 | 44550 | 318 |
| 512 | 20230802 | 100400 | 13606785350 | 44600 | 44600 | 44600 | 44550 | 1343 |
| 513 | 20230802 | 100300 | 13546924750 | 44550 | 44650 | 44700 | 44550 | 946 |
| 514 | 20230802 | 100200 | 13504758700 | 44700 | 44450 | 44700 | 44350 | 2255 |
| 515 | 20230802 | 100100 | 13404498500 | 44450 | 44450 | 44450 | 44300 | 926 |
| 516 | 20230802 | 100000 | 13363361550 | 44450 | 44050 | 44500 | 44050 | 1000 |
| 517 | 20230802 | 095900 | 13318995500 | 44250 | 44050 | 44250 | 43900 | 3337 |
| 518 | 20230802 | 095800 | 13172171400 | 44100 | 44250 | 44250 | 44050 | 2702 |
| 519 | 20230802 | 095700 | 13052857850 | 44300 | 44200 | 44350 | 44200 | 272 |
| 520 | 20230802 | 095600 | 13040816500 | 44300 | 44150 | 44300 | 44150 | 715 |
| 521 | 20230802 | 095500 | 13009221500 | 44150 | 44200 | 44400 | 44100 | 1775 |
| 522 | 20230802 | 095400 | 12930831400 | 44200 | 44450 | 44500 | 44200 | 2045 |
| 523 | 20230802 | 095300 | 12840174400 | 44450 | 44550 | 44600 | 44400 | 1604 |
| 524 | 20230802 | 095200 | 12768849950 | 44550 | 44550 | 44600 | 44450 | 1410 |
| 525 | 20230802 | 095100 | 12706087650 | 44600 | 44500 | 44600 | 44500 | 866 |
| 526 | 20230802 | 095000 | 12667528500 | 44500 | 44550 | 44600 | 44450 | 1447 |
| 527 | 20230802 | 094900 | 12603128800 | 44500 | 44800 | 44800 | 44500 | 1512 |
| 528 | 20230802 | 094800 | 12535686800 | 44850 | 44850 | 44950 | 44750 | 507 |
| 529 | 20230802 | 094700 | 12512967700 | 44850 | 44900 | 45000 | 44600 | 626 |
| 530 | 20230802 | 094600 | 12484838400 | 44900 | 44750 | 44900 | 44450 | 3957 |
| 531 | 20230802 | 094500 | 12308283650 | 44750 | 45050 | 45150 | 44750 | 4330 |
| 532 | 20230802 | 094400 | 12113996750 | 45100 | 45200 | 45300 | 45000 | 635 |
| 533 | 20230802 | 094300 | 12085335350 | 45200 | 45000 | 45300 | 45000 | 1697 |
| 534 | 20230802 | 094200 | 12008692500 | 45000 | 45150 | 45200 | 44800 | 4784 |
| 535 | 20230802 | 094100 | 11793659900 | 45100 | 45250 | 45300 | 45100 | 1465 |
| 536 | 20230802 | 094000 | 11727475850 | 45250 | 45300 | 45450 | 45250 | 1275 |
| 537 | 20230802 | 093900 | 11669647750 | 45300 | 45750 | 45750 | 45300 | 2474 |
| 538 | 20230802 | 093800 | 11557135200 | 45750 | 45550 | 45850 | 45550 | 600 |
| 539 | 20230802 | 093700 | 11529746000 | 45600 | 45750 | 45900 | 45600 | 2290 |
| 540 | 20230802 | 093600 | 11425050400 | 45750 | 45600 | 45800 | 45500 | 1048 |
| 541 | 20230802 | 093500 | 11377154100 | 45650 | 45250 | 45650 | 45000 | 5925 |
| 542 | 20230802 | 093400 | 11108978100 | 45200 | 45750 | 45750 | 45200 | 5546 |
| 543 | 20230802 | 093300 | 10856613000 | 45650 | 45800 | 45850 | 45650 | 1574 |
| 544 | 20230802 | 093200 | 10784621550 | 45800 | 45850 | 45850 | 45700 | 1761 |
| 545 | 20230802 | 093100 | 10704015450 | 45850 | 46300 | 46300 | 45750 | 7796 |
| 546 | 20230802 | 093000 | 10344995250 | 46300 | 46500 | 46700 | 46250 | 1873 |
| 547 | 20230802 | 092900 | 10258053150 | 46550 | 46750 | 46800 | 46500 | 6121 |
| 548 | 20230802 | 092800 | 9972200200 | 46750 | 46500 | 46750 | 46450 | 9339 |
| 549 | 20230802 | 092700 | 9536945200 | 46500 | 46050 | 46500 | 46050 | 7151 |
| 550 | 20230802 | 092600 | 9205986950 | 46100 | 46100 | 46150 | 46050 | 1675 |
| 551 | 20230802 | 092500 | 9128778250 | 46150 | 45950 | 46200 | 45950 | 1760 |
| 552 | 20230802 | 092400 | 9047652000 | 46000 | 45750 | 46000 | 45700 | 2144 |
| 553 | 20230802 | 092300 | 8949335350 | 45800 | 46000 | 46300 | 45750 | 2167 |
| 554 | 20230802 | 092200 | 8849647000 | 46000 | 45750 | 46000 | 45550 | 6892 |
| 555 | 20230802 | 092100 | 8534967450 | 45750 | 46450 | 46500 | 45600 | 7888 |
| 556 | 20230802 | 092000 | 8172162350 | 46500 | 46300 | 46700 | 46300 | 7598 |
| 557 | 20230802 | 091900 | 7818852550 | 46300 | 46350 | 46550 | 46200 | 9115 |
| 558 | 20230802 | 091800 | 7395759700 | 46300 | 45850 | 46400 | 45800 | 5855 |
| 559 | 20230802 | 091700 | 7125842650 | 45900 | 46100 | 46150 | 45800 | 3848 |
| 560 | 20230802 | 091600 | 6948976500 | 46100 | 46350 | 46500 | 45700 | 8027 |
| 561 | 20230802 | 091500 | 6578991350 | 46500 | 46600 | 46750 | 46300 | 6184 |
| 562 | 20230802 | 091400 | 6291206100 | 46700 | 46250 | 46950 | 46250 | 20240 |
| 563 | 20230802 | 091300 | 5344915650 | 46350 | 45850 | 46550 | 45800 | 21846 |
| 564 | 20230802 | 091200 | 4336088350 | 45900 | 45750 | 45900 | 45700 | 6079 |
| 565 | 20230802 | 091100 | 4057415400 | 45750 | 45750 | 45900 | 45700 | 7075 |
| 566 | 20230802 | 091000 | 3733265100 | 45750 | 45400 | 45750 | 45300 | 8281 |
| 567 | 20230802 | 090900 | 3355431550 | 45450 | 45200 | 45650 | 45200 | 11702 |
| 568 | 20230802 | 090800 | 2823368650 | 45250 | 44600 | 45300 | 44500 | 15541 |
| 569 | 20230802 | 090700 | 2126193550 | 44550 | 44600 | 44650 | 44500 | 3512 |
| 570 | 20230802 | 090600 | 1969531400 | 44600 | 44300 | 44650 | 44300 | 1230 |
| 571 | 20230802 | 090500 | 1914698250 | 44300 | 44600 | 44700 | 44300 | 7040 |
| 572 | 20230802 | 090400 | 1600462850 | 44600 | 44750 | 44800 | 44500 | 5948 |
| 573 | 20230802 | 090300 | 1334615500 | 44750 | 43900 | 44750 | 43850 | 5748 |
| 574 | 20230802 | 090200 | 1079619950 | 43900 | 44150 | 44300 | 43800 | 3466 |
| 575 | 20230802 | 090100 | 927057100 | 44250 | 44550 | 45000 | 44050 | 8897 |
| 576 | 20230802 | 090000 | 530729600 | 44800 | 43050 | 44950 | 43050 | 12168 |