34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 8356 |
| 3 | 20230803 | 192500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20230803 | 192400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20230803 | 192300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20230803 | 192200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20230803 | 192100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20230803 | 192000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20230803 | 191900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20230803 | 191800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20230803 | 191700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20230803 | 191600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20230803 | 191500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20230803 | 191400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20230803 | 191300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20230803 | 191200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20230803 | 191100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20230803 | 191000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20230803 | 190900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20230803 | 190800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20230803 | 190700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20230803 | 190600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20230803 | 190500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20230803 | 190400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20230803 | 190300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20230803 | 190200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20230803 | 190100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20230803 | 190000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20230803 | 185900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20230803 | 185800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20230803 | 185700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20230803 | 185600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 8356 |
| 33 | 20230803 | 185500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20230803 | 185400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20230803 | 185300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20230803 | 185200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20230803 | 185100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20230803 | 185000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20230803 | 184900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20230803 | 184800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20230803 | 184700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20230803 | 184600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20230803 | 184500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20230803 | 184400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20230803 | 184300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20230803 | 184200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20230803 | 184100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20230803 | 184000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20230803 | 183900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20230803 | 183800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20230803 | 183700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20230803 | 183600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20230803 | 183500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20230803 | 183400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20230803 | 183300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20230803 | 183200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20230803 | 183100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20230803 | 183000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20230803 | 182900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20230803 | 182800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20230803 | 182700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20230803 | 182600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 8356 |
| 63 | 20230803 | 182500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20230803 | 182400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20230803 | 182300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20230803 | 182200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20230803 | 182100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20230803 | 182000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20230803 | 181900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20230803 | 181800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20230803 | 181700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20230803 | 181600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20230803 | 181500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20230803 | 181400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20230803 | 181300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20230803 | 181200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20230803 | 181100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20230803 | 181000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20230803 | 180900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20230803 | 180800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20230803 | 180700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20230803 | 180600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20230803 | 180500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20230803 | 180400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20230803 | 180300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20230803 | 180200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20230803 | 180100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20230803 | 180000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20230803 | 175900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20230803 | 175800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20230803 | 175700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20230803 | 175600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 8356 |
| 93 | 20230803 | 175500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20230803 | 175400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20230803 | 175300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20230803 | 175200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20230803 | 175100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20230803 | 175000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20230803 | 174900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20230803 | 174800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20230803 | 174700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20230803 | 174600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20230803 | 174500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20230803 | 174400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20230803 | 174300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20230803 | 174200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20230803 | 174100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20230803 | 174000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20230803 | 173900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20230803 | 173800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20230803 | 173700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20230803 | 173600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20230803 | 173500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20230803 | 173400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20230803 | 173300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20230803 | 173200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20230803 | 173100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20230803 | 173000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20230803 | 172900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20230803 | 172800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20230803 | 172700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20230803 | 172600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 8356 |
| 123 | 20230803 | 172500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20230803 | 172400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20230803 | 172300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20230803 | 172200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20230803 | 172100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20230803 | 172000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20230803 | 171900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20230803 | 171800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20230803 | 171700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20230803 | 171600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20230803 | 171500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20230803 | 171400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20230803 | 171300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20230803 | 171200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20230803 | 171100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20230803 | 171000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20230803 | 170900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20230803 | 170800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20230803 | 170700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20230803 | 170600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20230803 | 170500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20230803 | 170400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20230803 | 170300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20230803 | 170200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20230803 | 170100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20230803 | 170000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20230803 | 165900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20230803 | 165800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20230803 | 165700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20230803 | 165600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 8356 |
| 153 | 20230803 | 165500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20230803 | 165400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20230803 | 165300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20230803 | 165200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20230803 | 165100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20230803 | 165000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20230803 | 164900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20230803 | 164800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20230803 | 164700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20230803 | 164600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20230803 | 164500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20230803 | 164400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20230803 | 164300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20230803 | 164200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20230803 | 164100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20230803 | 164000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20230803 | 163900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20230803 | 163800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20230803 | 163700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20230803 | 163600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20230803 | 163500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20230803 | 163400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20230803 | 163300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20230803 | 163200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20230803 | 163100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20230803 | 163000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20230803 | 162900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20230803 | 162800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20230803 | 162700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20230803 | 162600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 8356 |
| 183 | 20230803 | 162500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20230803 | 162400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20230803 | 162300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20230803 | 162200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20230803 | 162100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20230803 | 162000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20230803 | 161900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20230803 | 161800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20230803 | 161700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20230803 | 161600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20230803 | 161500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20230803 | 161400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20230803 | 161300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20230803 | 161200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 197 | 20230803 | 161100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 198 | 20230803 | 161000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 199 | 20230803 | 160900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20230803 | 160800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20230803 | 160700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20230803 | 160600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20230803 | 160500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20230803 | 160400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20230803 | 160300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20230803 | 160200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20230803 | 160100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20230803 | 160000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20230803 | 155900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 210 | 20230803 | 155800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 211 | 20230803 | 155700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 212 | 20230803 | 155600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 8356 |
| 213 | 20230803 | 155500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 214 | 20230803 | 155400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 215 | 20230803 | 155300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 216 | 20230803 | 155200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 217 | 20230803 | 155100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 218 | 20230803 | 155000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 219 | 20230803 | 154900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 220 | 20230803 | 154800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 221 | 20230803 | 154700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 222 | 20230803 | 154600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 223 | 20230803 | 154500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 224 | 20230803 | 154400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 225 | 20230803 | 154300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 226 | 20230803 | 154200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 227 | 20230803 | 154100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 228 | 20230803 | 154000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 229 | 20230803 | 153900 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 230 | 20230803 | 153800 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 231 | 20230803 | 153700 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 232 | 20230803 | 153600 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 233 | 20230803 | 153500 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 234 | 20230803 | 153400 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 235 | 20230803 | 153300 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 236 | 20230803 | 153200 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 237 | 20230803 | 153100 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 238 | 20230803 | 153000 | 31383396950 | 44950 | 44950 | 44950 | 44950 | 8356 |
| 239 | 20230803 | 152900 | 31007794750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 240 | 20230803 | 152800 | 31007794750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 241 | 20230803 | 152700 | 31007794750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 242 | 20230803 | 152600 | 31007794750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 243 | 20230803 | 152500 | 31007794750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 244 | 20230803 | 152400 | 31007794750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 245 | 20230803 | 152300 | 31007794750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 246 | 20230803 | 152200 | 31007794750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 247 | 20230803 | 152100 | 31007794750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 248 | 20230803 | 152000 | 31007794750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 249 | 20230803 | 151900 | 31007794750 | 45050 | 45050 | 45050 | 45000 | 2153 |
| 250 | 20230803 | 151800 | 30910859000 | 45000 | 45050 | 45050 | 45000 | 760 |
| 251 | 20230803 | 151700 | 30876633900 | 45050 | 45050 | 45050 | 45000 | 397 |
| 252 | 20230803 | 151600 | 30858749650 | 45100 | 45050 | 45100 | 45050 | 3093 |
| 253 | 20230803 | 151500 | 30719405950 | 45050 | 45050 | 45100 | 45050 | 1545 |
| 254 | 20230803 | 151400 | 30649801200 | 45050 | 45050 | 45100 | 45050 | 2268 |
| 255 | 20230803 | 151300 | 30547626600 | 45050 | 45100 | 45150 | 45050 | 948 |
| 256 | 20230803 | 151200 | 30504883350 | 45100 | 45150 | 45150 | 45100 | 1289 |
| 257 | 20230803 | 151100 | 30446724050 | 45150 | 45150 | 45200 | 45150 | 594 |
| 258 | 20230803 | 151000 | 30419898950 | 45200 | 45100 | 45200 | 45100 | 553 |
| 259 | 20230803 | 150900 | 30394925550 | 45150 | 45100 | 45200 | 45100 | 606 |
| 260 | 20230803 | 150800 | 30367564950 | 45100 | 45200 | 45200 | 45100 | 878 |
| 261 | 20230803 | 150700 | 30327945300 | 45200 | 45200 | 45200 | 45150 | 2439 |
| 262 | 20230803 | 150600 | 30217761650 | 45150 | 45200 | 45200 | 45150 | 387 |
| 263 | 20230803 | 150500 | 30200280500 | 45200 | 45200 | 45250 | 45150 | 1034 |
| 264 | 20230803 | 150400 | 30153548350 | 45200 | 45150 | 45250 | 45150 | 4331 |
| 265 | 20230803 | 150300 | 29957793850 | 45150 | 45100 | 45200 | 45050 | 5425 |
| 266 | 20230803 | 150200 | 29712966800 | 45100 | 45050 | 45100 | 45050 | 1456 |
| 267 | 20230803 | 150100 | 29647337150 | 45050 | 45100 | 45100 | 45050 | 1171 |
| 268 | 20230803 | 150000 | 29594547550 | 45100 | 45100 | 45100 | 45050 | 675 |
| 269 | 20230803 | 145900 | 29564124750 | 45100 | 45150 | 45150 | 45100 | 969 |
| 270 | 20230803 | 145800 | 29520422250 | 45100 | 45150 | 45150 | 45100 | 435 |
| 271 | 20230803 | 145700 | 29500796650 | 45150 | 45000 | 45150 | 45000 | 7824 |
| 272 | 20230803 | 145600 | 29148310450 | 45000 | 44950 | 45000 | 44950 | 1152 |
| 273 | 20230803 | 145500 | 29096498450 | 44900 | 44950 | 45000 | 44900 | 545 |
| 274 | 20230803 | 145400 | 29072001900 | 44900 | 44950 | 44950 | 44900 | 600 |
| 275 | 20230803 | 145300 | 29045039950 | 44900 | 44950 | 45000 | 44900 | 1926 |
| 276 | 20230803 | 145200 | 28958488350 | 44950 | 45000 | 45000 | 44950 | 1035 |
| 277 | 20230803 | 145100 | 28911932800 | 45000 | 44800 | 45000 | 44800 | 4583 |
| 278 | 20230803 | 145000 | 28706118050 | 44800 | 44850 | 44850 | 44800 | 480 |
| 279 | 20230803 | 144900 | 28684601700 | 44850 | 44900 | 44900 | 44850 | 704 |
| 280 | 20230803 | 144800 | 28653020350 | 44900 | 44900 | 44900 | 44800 | 676 |
| 281 | 20230803 | 144700 | 28622682450 | 44900 | 44850 | 44900 | 44750 | 527 |
| 282 | 20230803 | 144600 | 28599054650 | 44850 | 44850 | 44850 | 44800 | 417 |
| 283 | 20230803 | 144500 | 28580354750 | 44850 | 44850 | 44900 | 44800 | 400 |
| 284 | 20230803 | 144400 | 28562429550 | 44850 | 44750 | 44850 | 44700 | 1166 |
| 285 | 20230803 | 144300 | 28510247000 | 44750 | 44850 | 44850 | 44750 | 1039 |
| 286 | 20230803 | 144200 | 28463732400 | 44850 | 44900 | 44950 | 44800 | 1476 |
| 287 | 20230803 | 144100 | 28397497300 | 44900 | 44950 | 45000 | 44900 | 1409 |
| 288 | 20230803 | 144000 | 28334172000 | 44950 | 45000 | 45000 | 44950 | 594 |
| 289 | 20230803 | 143900 | 28307455600 | 45000 | 44950 | 45000 | 44950 | 723 |
| 290 | 20230803 | 143800 | 28274949450 | 44900 | 44950 | 44950 | 44900 | 799 |
| 291 | 20230803 | 143700 | 28239042550 | 44950 | 44900 | 44950 | 44900 | 302 |
| 292 | 20230803 | 143600 | 28225474650 | 44950 | 45000 | 45000 | 44900 | 503 |
| 293 | 20230803 | 143500 | 28202872200 | 45000 | 44950 | 45000 | 44950 | 219 |
| 294 | 20230803 | 143400 | 28193021150 | 44900 | 44900 | 45000 | 44900 | 6715 |
| 295 | 20230803 | 143300 | 27891276100 | 44900 | 44850 | 44900 | 44850 | 178 |
| 296 | 20230803 | 143200 | 27883289750 | 44850 | 44850 | 44900 | 44850 | 687 |
| 297 | 20230803 | 143100 | 27852469100 | 44900 | 44900 | 44950 | 44850 | 667 |
| 298 | 20230803 | 143000 | 27822520950 | 44950 | 44950 | 44950 | 44900 | 313 |
| 299 | 20230803 | 142900 | 27808454850 | 44950 | 44900 | 44950 | 44850 | 899 |
| 300 | 20230803 | 142800 | 27768068350 | 44900 | 44950 | 44950 | 44850 | 597 |
| 301 | 20230803 | 142700 | 27741266950 | 44950 | 44900 | 44950 | 44850 | 1932 |
| 302 | 20230803 | 142600 | 27654526650 | 44900 | 44850 | 44900 | 44800 | 289 |
| 303 | 20230803 | 142500 | 27641564500 | 44850 | 44850 | 44900 | 44800 | 634 |
| 304 | 20230803 | 142400 | 27613108750 | 44850 | 44850 | 44850 | 44800 | 165 |
| 305 | 20230803 | 142300 | 27605709950 | 44850 | 44850 | 44850 | 44800 | 1668 |
| 306 | 20230803 | 142200 | 27530930800 | 44850 | 44800 | 44850 | 44750 | 329 |
| 307 | 20230803 | 142100 | 27516191950 | 44800 | 44800 | 44850 | 44750 | 452 |
| 308 | 20230803 | 142000 | 27495943250 | 44800 | 44650 | 44800 | 44650 | 1587 |
| 309 | 20230803 | 141900 | 27424906700 | 44650 | 44700 | 44700 | 44550 | 1023 |
| 310 | 20230803 | 141800 | 27379273950 | 44650 | 44700 | 44750 | 44650 | 740 |
| 311 | 20230803 | 141700 | 27346202650 | 44700 | 44650 | 44750 | 44650 | 388 |
| 312 | 20230803 | 141600 | 27328867850 | 44600 | 44650 | 44700 | 44600 | 198 |
| 313 | 20230803 | 141500 | 27320022750 | 44650 | 44700 | 44700 | 44650 | 114 |
| 314 | 20230803 | 141400 | 27314931600 | 44700 | 44600 | 44750 | 44550 | 553 |
| 315 | 20230803 | 141300 | 27290245200 | 44550 | 44650 | 44650 | 44550 | 582 |
| 316 | 20230803 | 141200 | 27264292600 | 44650 | 44650 | 44700 | 44550 | 292 |
| 317 | 20230803 | 141100 | 27251270250 | 44650 | 44600 | 44650 | 44500 | 318 |
| 318 | 20230803 | 141000 | 27237093550 | 44600 | 44650 | 44650 | 44550 | 496 |
| 319 | 20230803 | 140900 | 27214985850 | 44650 | 44800 | 44850 | 44650 | 2370 |
| 320 | 20230803 | 140800 | 27109003850 | 44800 | 44750 | 44800 | 44750 | 127 |
| 321 | 20230803 | 140700 | 27103316900 | 44800 | 44800 | 44800 | 44750 | 30 |
| 322 | 20230803 | 140600 | 27101973400 | 44800 | 44750 | 44850 | 44750 | 473 |
| 323 | 20230803 | 140500 | 27080801950 | 44750 | 44850 | 44900 | 44700 | 1670 |
| 324 | 20230803 | 140400 | 27006028200 | 44900 | 44950 | 44950 | 44900 | 635 |
| 325 | 20230803 | 140300 | 26977509550 | 44900 | 44900 | 44950 | 44850 | 1436 |
| 326 | 20230803 | 140200 | 26913034800 | 44900 | 44800 | 44900 | 44750 | 1720 |
| 327 | 20230803 | 140100 | 26835933700 | 44800 | 44700 | 44800 | 44700 | 767 |
| 328 | 20230803 | 140000 | 26801626500 | 44700 | 44650 | 44700 | 44650 | 165 |
| 329 | 20230803 | 135900 | 26794256050 | 44700 | 44650 | 44700 | 44600 | 87 |
| 330 | 20230803 | 135800 | 26790371800 | 44650 | 44650 | 44700 | 44600 | 354 |
| 331 | 20230803 | 135700 | 26774566000 | 44650 | 44600 | 44700 | 44550 | 213 |
| 332 | 20230803 | 135600 | 26765066450 | 44600 | 44600 | 44650 | 44550 | 387 |
| 333 | 20230803 | 135500 | 26747813850 | 44600 | 44650 | 44700 | 44550 | 616 |
| 334 | 20230803 | 135400 | 26720353100 | 44650 | 44700 | 44700 | 44600 | 88 |
| 335 | 20230803 | 135300 | 26716423300 | 44650 | 44750 | 44750 | 44650 | 791 |
| 336 | 20230803 | 135200 | 26681065400 | 44700 | 44750 | 44750 | 44700 | 108 |
| 337 | 20230803 | 135100 | 26676232700 | 44750 | 44700 | 44750 | 44700 | 140 |
| 338 | 20230803 | 135000 | 26669973550 | 44750 | 44800 | 44800 | 44650 | 357 |
| 339 | 20230803 | 134900 | 26654025050 | 44800 | 44800 | 44800 | 44600 | 760 |
| 340 | 20230803 | 134800 | 26620059050 | 44850 | 44800 | 44850 | 44800 | 634 |
| 341 | 20230803 | 134700 | 26591647800 | 44800 | 44750 | 44800 | 44650 | 225 |
| 342 | 20230803 | 134600 | 26581581400 | 44750 | 44600 | 44750 | 44550 | 2168 |
| 343 | 20230803 | 134500 | 26484883700 | 44600 | 44800 | 44800 | 44600 | 1049 |
| 344 | 20230803 | 134400 | 26437978900 | 44800 | 44850 | 44850 | 44800 | 120 |
| 345 | 20230803 | 134300 | 26432601450 | 44800 | 44850 | 44850 | 44800 | 731 |
| 346 | 20230803 | 134200 | 26399818550 | 44900 | 44850 | 44900 | 44850 | 162 |
| 347 | 20230803 | 134100 | 26392548150 | 44900 | 44900 | 44900 | 44850 | 875 |
| 348 | 20230803 | 134000 | 26353264850 | 44850 | 44750 | 44900 | 44750 | 1985 |
| 349 | 20230803 | 133900 | 26264249550 | 44750 | 44650 | 44750 | 44650 | 569 |
| 350 | 20230803 | 133800 | 26238796450 | 44700 | 44650 | 44700 | 44600 | 432 |
| 351 | 20230803 | 133700 | 26219507150 | 44650 | 44500 | 44650 | 44500 | 394 |
| 352 | 20230803 | 133600 | 26201939300 | 44550 | 44550 | 44550 | 44500 | 1027 |
| 353 | 20230803 | 133500 | 26156216200 | 44550 | 44550 | 44550 | 44500 | 737 |
| 354 | 20230803 | 133400 | 26123408750 | 44550 | 44650 | 44650 | 44550 | 1302 |
| 355 | 20230803 | 133300 | 26065373050 | 44650 | 44650 | 44650 | 44600 | 464 |
| 356 | 20230803 | 133200 | 26044661750 | 44700 | 44600 | 44700 | 44600 | 294 |
| 357 | 20230803 | 133100 | 26031544800 | 44600 | 44800 | 44800 | 44600 | 870 |
| 358 | 20230803 | 133000 | 25992641900 | 44700 | 44750 | 44750 | 44700 | 348 |
| 359 | 20230803 | 132900 | 25977077300 | 44750 | 44650 | 44750 | 44650 | 403 |
| 360 | 20230803 | 132800 | 25959061100 | 44650 | 44850 | 44850 | 44650 | 1421 |
| 361 | 20230803 | 132700 | 25895444900 | 44850 | 44900 | 44900 | 44800 | 321 |
| 362 | 20230803 | 132600 | 25881051200 | 44900 | 44950 | 44950 | 44900 | 424 |
| 363 | 20230803 | 132500 | 25862011350 | 44900 | 44900 | 44950 | 44850 | 143 |
| 364 | 20230803 | 132400 | 25855591100 | 44900 | 44900 | 44950 | 44850 | 513 |
| 365 | 20230803 | 132300 | 25832540750 | 44950 | 44900 | 45000 | 44900 | 358 |
| 366 | 20230803 | 132200 | 25816449100 | 44900 | 44950 | 44950 | 44800 | 824 |
| 367 | 20230803 | 132100 | 25779451350 | 44900 | 44900 | 44950 | 44900 | 175 |
| 368 | 20230803 | 132000 | 25771593550 | 44900 | 44900 | 45000 | 44850 | 810 |
| 369 | 20230803 | 131900 | 25735232650 | 44900 | 44950 | 44950 | 44850 | 758 |
| 370 | 20230803 | 131800 | 25701175200 | 44950 | 44950 | 45000 | 44950 | 262 |
| 371 | 20230803 | 131700 | 25689389800 | 44950 | 44850 | 45000 | 44800 | 804 |
| 372 | 20230803 | 131600 | 25653297700 | 44900 | 44900 | 44900 | 44850 | 630 |
| 373 | 20230803 | 131500 | 25625031750 | 44900 | 45000 | 45000 | 44900 | 1186 |
| 374 | 20230803 | 131400 | 25571740050 | 44950 | 45000 | 45050 | 44950 | 330 |
| 375 | 20230803 | 131300 | 25556890650 | 45000 | 44950 | 45000 | 44900 | 1425 |
| 376 | 20230803 | 131200 | 25492779650 | 44950 | 45050 | 45050 | 44950 | 2120 |
| 377 | 20230803 | 131100 | 25397361650 | 45050 | 44900 | 45050 | 44900 | 7185 |
| 378 | 20230803 | 131000 | 25074153000 | 44950 | 44950 | 44950 | 44900 | 1347 |
| 379 | 20230803 | 130900 | 25013607300 | 44900 | 44900 | 44900 | 44850 | 1771 |
| 380 | 20230803 | 130800 | 24934096950 | 44900 | 44850 | 44900 | 44850 | 523 |
| 381 | 20230803 | 130700 | 24910639350 | 44850 | 44850 | 44900 | 44800 | 637 |
| 382 | 20230803 | 130600 | 24882071950 | 44850 | 44850 | 44900 | 44850 | 430 |
| 383 | 20230803 | 130500 | 24862777750 | 44850 | 44850 | 44950 | 44800 | 1759 |
| 384 | 20230803 | 130400 | 24783801900 | 44850 | 44800 | 44850 | 44800 | 2022 |
| 385 | 20230803 | 130300 | 24693149150 | 44850 | 44850 | 44850 | 44800 | 1435 |
| 386 | 20230803 | 130200 | 24628820150 | 44800 | 44750 | 44850 | 44700 | 4188 |
| 387 | 20230803 | 130100 | 24441203250 | 44750 | 44750 | 44800 | 44700 | 2325 |
| 388 | 20230803 | 130000 | 24337184100 | 44750 | 44800 | 44800 | 44700 | 2330 |
| 389 | 20230803 | 125900 | 24232876650 | 44750 | 44600 | 44750 | 44600 | 4015 |
| 390 | 20230803 | 125800 | 24053480950 | 44550 | 44500 | 44550 | 44450 | 1563 |
| 391 | 20230803 | 125700 | 23983897200 | 44500 | 44500 | 44550 | 44450 | 462 |
| 392 | 20230803 | 125600 | 23963338100 | 44500 | 44500 | 44500 | 44500 | 466 |
| 393 | 20230803 | 125500 | 23942601100 | 44500 | 44550 | 44550 | 44500 | 252 |
| 394 | 20230803 | 125400 | 23931379300 | 44550 | 44550 | 44600 | 44550 | 316 |
| 395 | 20230803 | 125300 | 23917301400 | 44550 | 44600 | 44600 | 44500 | 824 |
| 396 | 20230803 | 125200 | 23880600000 | 44550 | 44550 | 44600 | 44500 | 641 |
| 397 | 20230803 | 125100 | 23852058950 | 44550 | 44550 | 44600 | 44500 | 373 |
| 398 | 20230803 | 125000 | 23835441300 | 44550 | 44550 | 44650 | 44500 | 270 |
| 399 | 20230803 | 124900 | 23823407000 | 44500 | 44500 | 44550 | 44450 | 560 |
| 400 | 20230803 | 124800 | 23798509550 | 44450 | 44600 | 44600 | 44400 | 2064 |
| 401 | 20230803 | 124700 | 23706657100 | 44600 | 44650 | 44650 | 44600 | 208 |
| 402 | 20230803 | 124600 | 23697370650 | 44700 | 44750 | 44750 | 44650 | 275 |
| 403 | 20230803 | 124500 | 23685079000 | 44750 | 44700 | 44750 | 44650 | 288 |
| 404 | 20230803 | 124400 | 23672208500 | 44700 | 44650 | 44700 | 44650 | 221 |
| 405 | 20230803 | 124300 | 23662335300 | 44650 | 44750 | 44750 | 44650 | 500 |
| 406 | 20230803 | 124200 | 23639976150 | 44750 | 44750 | 44850 | 44750 | 975 |
| 407 | 20230803 | 124100 | 23596293050 | 44750 | 44750 | 44800 | 44700 | 3005 |
| 408 | 20230803 | 124000 | 23461737100 | 44700 | 44700 | 44750 | 44650 | 2135 |
| 409 | 20230803 | 123900 | 23366308200 | 44700 | 44600 | 44700 | 44600 | 2185 |
| 410 | 20230803 | 123800 | 23268696100 | 44600 | 44600 | 44600 | 44600 | 346 |
| 411 | 20230803 | 123700 | 23253264500 | 44600 | 44600 | 44650 | 44600 | 575 |
| 412 | 20230803 | 123600 | 23227611600 | 44650 | 44650 | 44700 | 44600 | 2254 |
| 413 | 20230803 | 123500 | 23126950350 | 44650 | 44650 | 44650 | 44600 | 875 |
| 414 | 20230803 | 123400 | 23087884200 | 44600 | 44600 | 44650 | 44600 | 768 |
| 415 | 20230803 | 123300 | 23053600900 | 44600 | 44650 | 44700 | 44550 | 934 |
| 416 | 20230803 | 123200 | 23011901150 | 44650 | 44550 | 44700 | 44550 | 2723 |
| 417 | 20230803 | 123100 | 22890328000 | 44500 | 44500 | 44500 | 44500 | 134 |
| 418 | 20230803 | 123000 | 22884365000 | 44500 | 44550 | 44650 | 44500 | 2773 |
| 419 | 20230803 | 122900 | 22760751500 | 44600 | 44450 | 44600 | 44400 | 1443 |
| 420 | 20230803 | 122800 | 22696519300 | 44350 | 44400 | 44500 | 44350 | 802 |
| 421 | 20230803 | 122700 | 22660885900 | 44450 | 44400 | 44450 | 44400 | 2450 |
| 422 | 20230803 | 122600 | 22552059550 | 44400 | 44350 | 44400 | 44350 | 263 |
| 423 | 20230803 | 122500 | 22540388900 | 44350 | 44400 | 44400 | 44300 | 376 |
| 424 | 20230803 | 122400 | 22523713100 | 44350 | 44300 | 44450 | 44300 | 253 |
| 425 | 20230803 | 122300 | 22512493500 | 44300 | 44450 | 44500 | 44300 | 1611 |
| 426 | 20230803 | 122200 | 22440991150 | 44450 | 44300 | 44450 | 44300 | 1892 |
| 427 | 20230803 | 122100 | 22357086600 | 44300 | 44300 | 44350 | 44300 | 712 |
| 428 | 20230803 | 122000 | 22325538950 | 44300 | 44300 | 44350 | 44250 | 2685 |
| 429 | 20230803 | 121900 | 22206614800 | 44300 | 44350 | 44350 | 44300 | 489 |
| 430 | 20230803 | 121800 | 22184936350 | 44350 | 44400 | 44450 | 44300 | 478 |
| 431 | 20230803 | 121700 | 22163720950 | 44350 | 44350 | 44400 | 44300 | 1476 |
| 432 | 20230803 | 121600 | 22098304100 | 44350 | 44350 | 44350 | 44300 | 783 |
| 433 | 20230803 | 121500 | 22063583100 | 44350 | 44350 | 44400 | 44350 | 117 |
| 434 | 20230803 | 121400 | 22058394050 | 44350 | 44400 | 44450 | 44350 | 200 |
| 435 | 20230803 | 121300 | 22049517200 | 44350 | 44450 | 44450 | 44350 | 306 |
| 436 | 20230803 | 121200 | 22035919950 | 44450 | 44400 | 44500 | 44400 | 163 |
| 437 | 20230803 | 121100 | 22028674550 | 44350 | 44350 | 44350 | 44300 | 131 |
| 438 | 20230803 | 121000 | 22022866700 | 44400 | 44250 | 44400 | 44250 | 535 |
| 439 | 20230803 | 120900 | 21999166150 | 44250 | 44300 | 44350 | 44250 | 762 |
| 440 | 20230803 | 120800 | 21965441350 | 44350 | 44400 | 44450 | 44300 | 730 |
| 441 | 20230803 | 120700 | 21933085350 | 44400 | 44450 | 44450 | 44400 | 299 |
| 442 | 20230803 | 120600 | 21919802700 | 44450 | 44500 | 44500 | 44450 | 177 |
| 443 | 20230803 | 120500 | 21911933600 | 44450 | 44550 | 44600 | 44450 | 723 |
| 444 | 20230803 | 120400 | 21879737250 | 44350 | 44550 | 44600 | 44150 | 2811 |
| 445 | 20230803 | 120300 | 21755119350 | 44550 | 44500 | 44600 | 44500 | 821 |
| 446 | 20230803 | 120200 | 21718544800 | 44500 | 44350 | 44500 | 44300 | 827 |
| 447 | 20230803 | 120100 | 21681822650 | 44400 | 44550 | 44550 | 44400 | 1154 |
| 448 | 20230803 | 120000 | 21630506300 | 44550 | 44550 | 44600 | 44550 | 514 |
| 449 | 20230803 | 115900 | 21607599600 | 44600 | 44550 | 44650 | 44550 | 2745 |
| 450 | 20230803 | 115800 | 21485171700 | 44600 | 44600 | 44600 | 44550 | 348 |
| 451 | 20230803 | 115700 | 21469667150 | 44550 | 44550 | 44600 | 44550 | 533 |
| 452 | 20230803 | 115600 | 21445921650 | 44550 | 44550 | 44600 | 44550 | 622 |
| 453 | 20230803 | 115500 | 21418210350 | 44550 | 44500 | 44600 | 44450 | 535 |
| 454 | 20230803 | 115400 | 21394370700 | 44450 | 44350 | 44550 | 44350 | 835 |
| 455 | 20230803 | 115300 | 21357229400 | 44400 | 44400 | 44400 | 44400 | 402 |
| 456 | 20230803 | 115200 | 21339380600 | 44350 | 44350 | 44350 | 44300 | 227 |
| 457 | 20230803 | 115100 | 21329314700 | 44400 | 44150 | 44400 | 44100 | 1520 |
| 458 | 20230803 | 115000 | 21262125700 | 44100 | 44150 | 44150 | 44050 | 6722 |
| 459 | 20230803 | 114900 | 20965642000 | 44150 | 44150 | 44200 | 44150 | 1661 |
| 460 | 20230803 | 114800 | 20892308650 | 44150 | 44150 | 44200 | 44150 | 374 |
| 461 | 20230803 | 114700 | 20875791550 | 44200 | 44300 | 44300 | 44200 | 767 |
| 462 | 20230803 | 114600 | 20841882350 | 44250 | 44300 | 44300 | 44200 | 109 |
| 463 | 20230803 | 114500 | 20837058800 | 44250 | 44200 | 44250 | 44150 | 427 |
| 464 | 20230803 | 114400 | 20818180500 | 44200 | 44200 | 44200 | 44100 | 6593 |
| 465 | 20230803 | 114300 | 20527201200 | 44200 | 44200 | 44250 | 44200 | 2048 |
| 466 | 20230803 | 114200 | 20436679350 | 44200 | 44350 | 44350 | 44200 | 4852 |
| 467 | 20230803 | 114100 | 20221908550 | 44350 | 44450 | 44450 | 44350 | 2303 |
| 468 | 20230803 | 114000 | 20119741950 | 44450 | 44400 | 44450 | 44400 | 951 |
| 469 | 20230803 | 113900 | 20077502650 | 44350 | 44400 | 44400 | 44350 | 440 |
| 470 | 20230803 | 113800 | 20057978050 | 44400 | 44450 | 44450 | 44400 | 286 |
| 471 | 20230803 | 113700 | 20045278600 | 44450 | 44400 | 44450 | 44400 | 267 |
| 472 | 20230803 | 113600 | 20033414550 | 44450 | 44450 | 44500 | 44400 | 2988 |
| 473 | 20230803 | 113500 | 19900628100 | 44450 | 44450 | 44500 | 44450 | 923 |
| 474 | 20230803 | 113400 | 19859590300 | 44450 | 44450 | 44450 | 44450 | 38 |
| 475 | 20230803 | 113300 | 19857901200 | 44450 | 44450 | 44600 | 44400 | 662 |
| 476 | 20230803 | 113200 | 19828475100 | 44450 | 44500 | 44500 | 44450 | 370 |
| 477 | 20230803 | 113100 | 19812015350 | 44450 | 44400 | 44500 | 44350 | 1252 |
| 478 | 20230803 | 113000 | 19756392650 | 44350 | 44350 | 44400 | 44350 | 2081 |
| 479 | 20230803 | 112900 | 19664067250 | 44350 | 44450 | 44450 | 44350 | 2920 |
| 480 | 20230803 | 112800 | 19534399400 | 44450 | 44500 | 44550 | 44450 | 1155 |
| 481 | 20230803 | 112700 | 19483040500 | 44500 | 44550 | 44600 | 44500 | 1002 |
| 482 | 20230803 | 112600 | 19438435700 | 44600 | 44550 | 44600 | 44500 | 1983 |
| 483 | 20230803 | 112500 | 19350134800 | 44550 | 44650 | 44650 | 44550 | 1509 |
| 484 | 20230803 | 112400 | 19282818900 | 44650 | 44700 | 44750 | 44650 | 1566 |
| 485 | 20230803 | 112300 | 19212889200 | 44650 | 44650 | 44700 | 44600 | 2665 |
| 486 | 20230803 | 112200 | 19093804400 | 44650 | 44750 | 44750 | 44650 | 2275 |
| 487 | 20230803 | 112100 | 18992160700 | 44700 | 44800 | 44850 | 44700 | 1353 |
| 488 | 20230803 | 112000 | 18931604500 | 44800 | 44750 | 44850 | 44750 | 1524 |
| 489 | 20230803 | 111900 | 18863332200 | 44800 | 44850 | 44900 | 44800 | 2596 |
| 490 | 20230803 | 111800 | 18746981400 | 44850 | 44750 | 44900 | 44750 | 475 |
| 491 | 20230803 | 111700 | 18725691500 | 44750 | 44800 | 44900 | 44750 | 188 |
| 492 | 20230803 | 111600 | 18717274350 | 44850 | 44900 | 44950 | 44800 | 1541 |
| 493 | 20230803 | 111500 | 18648116600 | 44900 | 44900 | 44950 | 44850 | 627 |
| 494 | 20230803 | 111400 | 18619967350 | 44850 | 44850 | 44900 | 44850 | 2283 |
| 495 | 20230803 | 111300 | 18517546100 | 44850 | 44750 | 44900 | 44700 | 3267 |
| 496 | 20230803 | 111200 | 18371105100 | 44700 | 44800 | 44850 | 44700 | 1148 |
| 497 | 20230803 | 111100 | 18319717100 | 44800 | 44900 | 44900 | 44800 | 2149 |
| 498 | 20230803 | 111000 | 18223342200 | 44750 | 44650 | 44900 | 44650 | 1070 |
| 499 | 20230803 | 110900 | 18175434250 | 44650 | 44950 | 44950 | 44600 | 3858 |
| 500 | 20230803 | 110800 | 18002534350 | 44950 | 45000 | 45000 | 44850 | 3900 |
| 501 | 20230803 | 110700 | 17827255050 | 45000 | 44850 | 45000 | 44850 | 4509 |
| 502 | 20230803 | 110600 | 17624712700 | 44850 | 44700 | 44850 | 44700 | 2029 |
| 503 | 20230803 | 110500 | 17533818200 | 44700 | 44650 | 44750 | 44650 | 1950 |
| 504 | 20230803 | 110400 | 17446615450 | 44650 | 44700 | 44700 | 44650 | 1312 |
| 505 | 20230803 | 110300 | 17387976850 | 44700 | 44700 | 44750 | 44650 | 1317 |
| 506 | 20230803 | 110200 | 17329138550 | 44700 | 44650 | 44750 | 44650 | 707 |
| 507 | 20230803 | 110100 | 17297537100 | 44600 | 44550 | 44700 | 44500 | 1010 |
| 508 | 20230803 | 110000 | 17252485600 | 44500 | 44500 | 44600 | 44500 | 875 |
| 509 | 20230803 | 105900 | 17213509600 | 44500 | 44400 | 44500 | 44350 | 2598 |
| 510 | 20230803 | 105800 | 17098125250 | 44350 | 44300 | 44400 | 44300 | 2319 |
| 511 | 20230803 | 105700 | 16995279650 | 44300 | 44400 | 44450 | 44300 | 1606 |
| 512 | 20230803 | 105600 | 16923962950 | 44400 | 44400 | 44550 | 44300 | 3041 |
| 513 | 20230803 | 105500 | 16788794900 | 44300 | 44450 | 44450 | 44250 | 4473 |
| 514 | 20230803 | 105400 | 16590465000 | 44400 | 44350 | 44600 | 44250 | 2591 |
| 515 | 20230803 | 105300 | 16475324800 | 44300 | 44650 | 44700 | 44250 | 7606 |
| 516 | 20230803 | 105200 | 16136918900 | 44700 | 44700 | 44800 | 44650 | 4435 |
| 517 | 20230803 | 105100 | 15938611100 | 44700 | 44900 | 44900 | 44700 | 4057 |
| 518 | 20230803 | 105000 | 15756926150 | 44850 | 44800 | 44950 | 44800 | 2292 |
| 519 | 20230803 | 104900 | 15654057650 | 44800 | 44900 | 44950 | 44750 | 4823 |
| 520 | 20230803 | 104800 | 15437754950 | 44900 | 45200 | 45250 | 44900 | 6270 |
| 521 | 20230803 | 104700 | 15155083900 | 45200 | 45200 | 45300 | 45150 | 6291 |
| 522 | 20230803 | 104600 | 14870543350 | 45150 | 45250 | 45350 | 45100 | 11534 |
| 523 | 20230803 | 104500 | 14348743650 | 45200 | 45200 | 45250 | 45150 | 4731 |
| 524 | 20230803 | 104400 | 14134971900 | 45150 | 45200 | 45200 | 45100 | 5251 |
| 525 | 20230803 | 104300 | 13897915450 | 45150 | 45150 | 45200 | 45000 | 6820 |
| 526 | 20230803 | 104200 | 13590076650 | 45100 | 44950 | 45150 | 44950 | 9024 |
| 527 | 20230803 | 104100 | 13183634850 | 44900 | 44900 | 44950 | 44900 | 2190 |
| 528 | 20230803 | 104000 | 13085221000 | 44900 | 44700 | 44900 | 44650 | 2672 |
| 529 | 20230803 | 103900 | 12965504650 | 44700 | 44800 | 44800 | 44550 | 2385 |
| 530 | 20230803 | 103800 | 12859007600 | 44900 | 44900 | 44950 | 44750 | 2629 |
| 531 | 20230803 | 103700 | 12741113500 | 44900 | 44950 | 45000 | 44850 | 3370 |
| 532 | 20230803 | 103600 | 12589725250 | 44950 | 44950 | 44950 | 44900 | 1540 |
| 533 | 20230803 | 103500 | 12520525400 | 44950 | 45050 | 45050 | 44800 | 5090 |
| 534 | 20230803 | 103400 | 12291790300 | 45100 | 44900 | 45150 | 44900 | 10044 |
| 535 | 20230803 | 103300 | 11839709500 | 44950 | 44550 | 44950 | 44550 | 13570 |
| 536 | 20230803 | 103200 | 11231861900 | 44600 | 44500 | 44600 | 44500 | 2071 |
| 537 | 20230803 | 103100 | 11139571500 | 44500 | 44600 | 44600 | 44400 | 3670 |
| 538 | 20230803 | 103000 | 10976336050 | 44650 | 44700 | 44750 | 44550 | 2844 |
| 539 | 20230803 | 102900 | 10849353100 | 44700 | 44550 | 44750 | 44550 | 8328 |
| 540 | 20230803 | 102800 | 10477407100 | 44550 | 44550 | 44550 | 44400 | 3282 |
| 541 | 20230803 | 102700 | 10331313250 | 44550 | 44550 | 44550 | 44500 | 2838 |
| 542 | 20230803 | 102600 | 10204926850 | 44550 | 44650 | 44650 | 44450 | 6264 |
| 543 | 20230803 | 102500 | 9925522400 | 44650 | 44600 | 44700 | 44550 | 6600 |
| 544 | 20230803 | 102400 | 9630770650 | 44600 | 44400 | 44600 | 44300 | 7718 |
| 545 | 20230803 | 102300 | 9287566250 | 44400 | 44050 | 44400 | 44000 | 14284 |
| 546 | 20230803 | 102200 | 8655694050 | 44050 | 44100 | 44100 | 44050 | 2205 |
| 547 | 20230803 | 102100 | 8558482800 | 44050 | 44050 | 44100 | 44000 | 1082 |
| 548 | 20230803 | 102000 | 8510815850 | 44050 | 44000 | 44050 | 44000 | 2558 |
| 549 | 20230803 | 101900 | 8398189650 | 44050 | 44050 | 44050 | 43850 | 1999 |
| 550 | 20230803 | 101800 | 8310342500 | 44000 | 44000 | 44000 | 43900 | 7381 |
| 551 | 20230803 | 101700 | 7985740950 | 44000 | 44050 | 44100 | 44000 | 1636 |
| 552 | 20230803 | 101600 | 7913705100 | 44050 | 44050 | 44150 | 44050 | 2077 |
| 553 | 20230803 | 101500 | 7822102900 | 44050 | 44100 | 44200 | 44050 | 3948 |
| 554 | 20230803 | 101400 | 7647863750 | 44100 | 44150 | 44200 | 44100 | 5075 |
| 555 | 20230803 | 101300 | 7423867850 | 44200 | 44150 | 44200 | 44050 | 4146 |
| 556 | 20230803 | 101200 | 7240894950 | 44100 | 44000 | 44150 | 44000 | 8083 |
| 557 | 20230803 | 101100 | 6884527450 | 43950 | 43950 | 44050 | 43850 | 5938 |
| 558 | 20230803 | 101000 | 6623394700 | 44000 | 43600 | 44000 | 43600 | 8226 |
| 559 | 20230803 | 100900 | 6262513200 | 43600 | 43650 | 43700 | 43550 | 4206 |
| 560 | 20230803 | 100800 | 6078871400 | 43650 | 43600 | 43700 | 43550 | 2892 |
| 561 | 20230803 | 100700 | 5952586600 | 43600 | 43650 | 43650 | 43550 | 2940 |
| 562 | 20230803 | 100600 | 5824367050 | 43650 | 43500 | 43650 | 43500 | 2611 |
| 563 | 20230803 | 100500 | 5710604500 | 43500 | 43500 | 43500 | 43450 | 931 |
| 564 | 20230803 | 100400 | 5670120700 | 43450 | 43500 | 43550 | 43450 | 431 |
| 565 | 20230803 | 100300 | 5651365850 | 43450 | 43550 | 43600 | 43450 | 812 |
| 566 | 20230803 | 100200 | 5616031250 | 43550 | 43550 | 43600 | 43450 | 1342 |
| 567 | 20230803 | 100100 | 5557631750 | 43550 | 43450 | 43700 | 43450 | 6109 |
| 568 | 20230803 | 100000 | 5291447550 | 43450 | 43350 | 43450 | 43300 | 4079 |
| 569 | 20230803 | 095900 | 5114389900 | 43350 | 43350 | 43350 | 43250 | 892 |
| 570 | 20230803 | 095800 | 5075748050 | 43350 | 43200 | 43350 | 43150 | 2268 |
| 571 | 20230803 | 095700 | 4977618100 | 43200 | 43250 | 43250 | 43150 | 1038 |
| 572 | 20230803 | 095600 | 4932758700 | 43200 | 43200 | 43300 | 43200 | 2625 |
| 573 | 20230803 | 095500 | 4819199000 | 43150 | 43100 | 43200 | 43100 | 1486 |
| 574 | 20230803 | 095400 | 4755077100 | 43100 | 42950 | 43150 | 42950 | 2563 |
| 575 | 20230803 | 095300 | 4644796300 | 42950 | 42950 | 43000 | 42950 | 287 |
| 576 | 20230803 | 095200 | 4632463250 | 42900 | 42850 | 42950 | 42850 | 440 |
| 577 | 20230803 | 095100 | 4613592450 | 42850 | 42750 | 42850 | 42700 | 519 |
| 578 | 20230803 | 095000 | 4591376850 | 42750 | 42850 | 42850 | 42650 | 2000 |
| 579 | 20230803 | 094900 | 4505956500 | 42900 | 42750 | 43000 | 42750 | 1234 |
| 580 | 20230803 | 094800 | 4453004850 | 42700 | 42700 | 42800 | 42650 | 518 |
| 581 | 20230803 | 094700 | 4430892650 | 42800 | 42700 | 42800 | 42650 | 688 |
| 582 | 20230803 | 094600 | 4401487250 | 42700 | 42700 | 42750 | 42650 | 530 |
| 583 | 20230803 | 094500 | 4378867800 | 42700 | 42700 | 42750 | 42650 | 232 |
| 584 | 20230803 | 094400 | 4368961800 | 42700 | 42650 | 42700 | 42650 | 498 |
| 585 | 20230803 | 094300 | 4347712400 | 42600 | 42600 | 42650 | 42550 | 1041 |
| 586 | 20230803 | 094200 | 4303371650 | 42600 | 42500 | 42650 | 42450 | 1401 |
| 587 | 20230803 | 094100 | 4243798700 | 42500 | 42650 | 42650 | 42500 | 1290 |
| 588 | 20230803 | 094000 | 4188921200 | 42650 | 42800 | 42800 | 42600 | 2193 |
| 589 | 20230803 | 093900 | 4095295700 | 42750 | 42850 | 42850 | 42750 | 1012 |
| 590 | 20230803 | 093800 | 4052024550 | 42850 | 42850 | 42900 | 42750 | 1408 |
| 591 | 20230803 | 093700 | 3991764850 | 42900 | 42950 | 42950 | 42850 | 2019 |
| 592 | 20230803 | 093600 | 3905211000 | 42900 | 42850 | 42900 | 42850 | 706 |
| 593 | 20230803 | 093500 | 3874939950 | 42850 | 42950 | 42950 | 42850 | 519 |
| 594 | 20230803 | 093400 | 3852681000 | 42950 | 43000 | 43000 | 42900 | 1332 |
| 595 | 20230803 | 093300 | 3795483700 | 43000 | 43100 | 43100 | 43000 | 1348 |
| 596 | 20230803 | 093200 | 3737484050 | 43050 | 43150 | 43150 | 43050 | 2079 |
| 597 | 20230803 | 093100 | 3647843350 | 43150 | 43300 | 43300 | 43150 | 3500 |
| 598 | 20230803 | 093000 | 3496409350 | 43300 | 43150 | 43300 | 43100 | 1264 |
| 599 | 20230803 | 092900 | 3441816500 | 43200 | 43200 | 43250 | 43100 | 3193 |
| 600 | 20230803 | 092800 | 3303916700 | 43200 | 43000 | 43200 | 43000 | 2331 |
| 601 | 20230803 | 092700 | 3203425650 | 43000 | 42950 | 43100 | 42950 | 2252 |
| 602 | 20230803 | 092600 | 3106533250 | 42950 | 42950 | 43000 | 42900 | 780 |
| 603 | 20230803 | 092500 | 3073031600 | 42950 | 43000 | 43050 | 42950 | 1789 |
| 604 | 20230803 | 092400 | 2996108600 | 42900 | 43000 | 43000 | 42900 | 2091 |
| 605 | 20230803 | 092300 | 2906228550 | 43000 | 42850 | 43000 | 42750 | 1534 |
| 606 | 20230803 | 092200 | 2840421350 | 42750 | 42750 | 42800 | 42700 | 1156 |
| 607 | 20230803 | 092100 | 2790982150 | 42750 | 42750 | 42800 | 42700 | 1385 |
| 608 | 20230803 | 092000 | 2731771400 | 42800 | 42800 | 42800 | 42750 | 1146 |
| 609 | 20230803 | 091900 | 2682760150 | 42750 | 42650 | 42800 | 42650 | 1076 |
| 610 | 20230803 | 091800 | 2636809250 | 42650 | 42550 | 42650 | 42550 | 1229 |
| 611 | 20230803 | 091700 | 2584416450 | 42500 | 42650 | 42700 | 42500 | 1975 |
| 612 | 20230803 | 091600 | 2500267800 | 42650 | 42950 | 43000 | 42650 | 4092 |
| 613 | 20230803 | 091500 | 2324899300 | 42950 | 42750 | 42950 | 42750 | 3292 |
| 614 | 20230803 | 091400 | 2183676800 | 42750 | 42500 | 42800 | 42500 | 2029 |
| 615 | 20230803 | 091300 | 2097117250 | 42500 | 42550 | 42600 | 42500 | 1077 |
| 616 | 20230803 | 091200 | 2051335350 | 42550 | 42600 | 42650 | 42500 | 2097 |
| 617 | 20230803 | 091100 | 1962064550 | 42550 | 42250 | 42600 | 42250 | 3201 |
| 618 | 20230803 | 091000 | 1826363350 | 42300 | 42400 | 42400 | 42250 | 1261 |
| 619 | 20230803 | 090900 | 1772998600 | 42400 | 42250 | 42400 | 42150 | 1137 |
| 620 | 20230803 | 090800 | 1724993600 | 42250 | 42700 | 42700 | 42250 | 4885 |
| 621 | 20230803 | 090700 | 1517795500 | 42700 | 42900 | 42900 | 42700 | 1452 |
| 622 | 20230803 | 090600 | 1455652000 | 42850 | 42850 | 43000 | 42850 | 2051 |
| 623 | 20230803 | 090500 | 1367642100 | 42900 | 42950 | 43000 | 42900 | 3287 |
| 624 | 20230803 | 090400 | 1226558400 | 42900 | 42950 | 43150 | 42850 | 3876 |
| 625 | 20230803 | 090300 | 1059945300 | 42950 | 42950 | 43100 | 42900 | 3468 |
| 626 | 20230803 | 090200 | 910777400 | 42900 | 42950 | 43050 | 42900 | 5347 |
| 627 | 20230803 | 090100 | 680929150 | 43000 | 42600 | 43000 | 42450 | 6861 |
| 628 | 20230803 | 090000 | 386992000 | 42500 | 42250 | 43000 | 42250 | 9073 |