30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 183300 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 1853 |
| 3 | 20230804 | 183200 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20230804 | 183100 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20230804 | 183000 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20230804 | 182900 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20230804 | 182800 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20230804 | 182700 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20230804 | 182600 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20230804 | 182500 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20230804 | 182400 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20230804 | 182300 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20230804 | 182200 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20230804 | 182100 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20230804 | 182000 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20230804 | 181900 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20230804 | 181800 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20230804 | 181700 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20230804 | 181600 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20230804 | 181500 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20230804 | 181400 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20230804 | 181300 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20230804 | 181200 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20230804 | 181100 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20230804 | 181000 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20230804 | 180900 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20230804 | 180800 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20230804 | 180700 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20230804 | 180600 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20230804 | 180500 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20230804 | 180400 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20230804 | 180300 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 1853 |
| 33 | 20230804 | 180200 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20230804 | 180100 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20230804 | 180000 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20230804 | 175900 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20230804 | 175800 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20230804 | 175700 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20230804 | 175600 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20230804 | 175500 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20230804 | 175400 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20230804 | 175300 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20230804 | 175200 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20230804 | 175100 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20230804 | 175000 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20230804 | 174900 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20230804 | 174800 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20230804 | 174700 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20230804 | 174600 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20230804 | 174500 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20230804 | 174400 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20230804 | 174300 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20230804 | 174200 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20230804 | 174100 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20230804 | 174000 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20230804 | 173900 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20230804 | 173800 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20230804 | 173700 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20230804 | 173600 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20230804 | 173500 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20230804 | 173400 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20230804 | 173300 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 1853 |
| 63 | 20230804 | 173200 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20230804 | 173100 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20230804 | 173000 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20230804 | 172900 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20230804 | 172800 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20230804 | 172700 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20230804 | 172600 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20230804 | 172500 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20230804 | 172400 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20230804 | 172300 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20230804 | 172200 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20230804 | 172100 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20230804 | 172000 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20230804 | 171900 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20230804 | 171800 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20230804 | 171700 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20230804 | 171600 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20230804 | 171500 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20230804 | 171400 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20230804 | 171300 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20230804 | 171200 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20230804 | 171100 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20230804 | 171000 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20230804 | 170900 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20230804 | 170800 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20230804 | 170700 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20230804 | 170600 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20230804 | 170500 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20230804 | 170400 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20230804 | 170300 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 1853 |
| 93 | 20230804 | 170200 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20230804 | 170100 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20230804 | 170000 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20230804 | 165900 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20230804 | 165800 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20230804 | 165700 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20230804 | 165600 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20230804 | 165500 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20230804 | 165400 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20230804 | 165300 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20230804 | 165200 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20230804 | 165100 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20230804 | 165000 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20230804 | 164900 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20230804 | 164800 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20230804 | 164700 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20230804 | 164600 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20230804 | 164500 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20230804 | 164400 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20230804 | 164300 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20230804 | 164200 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20230804 | 164100 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20230804 | 164000 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20230804 | 163900 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20230804 | 163800 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20230804 | 163700 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20230804 | 163600 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20230804 | 163500 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20230804 | 163400 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20230804 | 163300 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 1853 |
| 123 | 20230804 | 163200 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20230804 | 163100 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20230804 | 163000 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20230804 | 162900 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20230804 | 162800 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20230804 | 162700 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20230804 | 162600 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20230804 | 162500 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20230804 | 162400 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20230804 | 162300 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20230804 | 162200 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20230804 | 162100 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20230804 | 162000 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20230804 | 161900 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20230804 | 161800 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20230804 | 161700 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20230804 | 161600 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20230804 | 161500 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20230804 | 161400 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20230804 | 161300 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20230804 | 161200 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20230804 | 161100 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20230804 | 161000 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20230804 | 160900 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20230804 | 160800 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20230804 | 160700 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20230804 | 160600 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20230804 | 160500 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20230804 | 160400 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20230804 | 160300 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 1853 |
| 153 | 20230804 | 160200 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20230804 | 160100 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20230804 | 160000 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20230804 | 155900 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20230804 | 155800 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20230804 | 155700 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20230804 | 155600 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20230804 | 155500 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20230804 | 155400 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20230804 | 155300 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20230804 | 155200 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20230804 | 155100 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20230804 | 155000 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20230804 | 154900 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20230804 | 154800 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20230804 | 154700 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20230804 | 154600 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20230804 | 154500 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20230804 | 154400 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20230804 | 154300 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20230804 | 154200 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20230804 | 154100 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20230804 | 154000 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20230804 | 153900 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20230804 | 153800 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20230804 | 153700 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20230804 | 153600 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20230804 | 153500 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20230804 | 153400 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20230804 | 153300 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 1853 |
| 183 | 20230804 | 153200 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20230804 | 153100 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20230804 | 153000 | 7743433000 | 44300 | 44300 | 44300 | 44300 | 1853 |
| 186 | 20230804 | 152900 | 7661345100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20230804 | 152800 | 7661345100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20230804 | 152700 | 7661345100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20230804 | 152600 | 7661345100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20230804 | 152500 | 7661345100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20230804 | 152400 | 7661345100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20230804 | 152300 | 7661345100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20230804 | 152200 | 7661345100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20230804 | 152100 | 7661345100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20230804 | 152000 | 7661345100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20230804 | 151900 | 7661345100 | 44350 | 44300 | 44350 | 44300 | 266 |
| 197 | 20230804 | 151800 | 7649555200 | 44300 | 44300 | 44300 | 44200 | 113 |
| 198 | 20230804 | 151700 | 7644555150 | 44350 | 44250 | 44350 | 44200 | 458 |
| 199 | 20230804 | 151600 | 7624282200 | 44300 | 44300 | 44300 | 44250 | 1129 |
| 200 | 20230804 | 151500 | 7574322850 | 44250 | 44300 | 44300 | 44250 | 231 |
| 201 | 20230804 | 151400 | 7564100600 | 44300 | 44250 | 44300 | 44250 | 117 |
| 202 | 20230804 | 151300 | 7558922200 | 44250 | 44250 | 44250 | 44250 | 81 |
| 203 | 20230804 | 151200 | 7555337950 | 44250 | 44250 | 44300 | 44250 | 306 |
| 204 | 20230804 | 151100 | 7541797400 | 44250 | 44300 | 44300 | 44200 | 1159 |
| 205 | 20230804 | 151000 | 7490513500 | 44250 | 44250 | 44250 | 44250 | 931 |
| 206 | 20230804 | 150900 | 7449316750 | 44250 | 44300 | 44300 | 44250 | 158 |
| 207 | 20230804 | 150800 | 7442319350 | 44300 | 44300 | 44400 | 44300 | 202 |
| 208 | 20230804 | 150700 | 7433362650 | 44400 | 44400 | 44400 | 44300 | 325 |
| 209 | 20230804 | 150600 | 7418946750 | 44400 | 44350 | 44400 | 44350 | 15 |
| 210 | 20230804 | 150500 | 7418280900 | 44400 | 44350 | 44400 | 44350 | 16 |
| 211 | 20230804 | 150400 | 7417571200 | 44450 | 44350 | 44450 | 44300 | 83 |
| 212 | 20230804 | 150300 | 7413890800 | 44350 | 44400 | 44400 | 44300 | 303 |
| 213 | 20230804 | 150200 | 7400464650 | 44400 | 44400 | 44450 | 44300 | 344 |
| 214 | 20230804 | 150100 | 7385192300 | 44450 | 44450 | 44500 | 44450 | 216 |
| 215 | 20230804 | 150000 | 7375591050 | 44500 | 44450 | 44500 | 44450 | 45 |
| 216 | 20230804 | 145900 | 7373588950 | 44500 | 44500 | 44500 | 44500 | 23 |
| 217 | 20230804 | 145800 | 7372565450 | 44500 | 44500 | 44500 | 44500 | 200 |
| 218 | 20230804 | 145700 | 7363665450 | 44500 | 44250 | 44500 | 44250 | 397 |
| 219 | 20230804 | 145600 | 7346027600 | 44250 | 44250 | 44250 | 44250 | 397 |
| 220 | 20230804 | 145500 | 7328460350 | 44250 | 44200 | 44300 | 44200 | 83 |
| 221 | 20230804 | 145400 | 7324789250 | 44250 | 44300 | 44300 | 44200 | 584 |
| 222 | 20230804 | 145300 | 7298940150 | 44300 | 44450 | 44450 | 44300 | 456 |
| 223 | 20230804 | 145200 | 7278719750 | 44450 | 44500 | 44500 | 44450 | 116 |
| 224 | 20230804 | 145100 | 7273563500 | 44500 | 44400 | 44500 | 44400 | 22 |
| 225 | 20230804 | 145000 | 7272586000 | 44400 | 44400 | 44400 | 44400 | 20 |
| 226 | 20230804 | 144900 | 7271698000 | 44400 | 44450 | 44450 | 44400 | 26 |
| 227 | 20230804 | 144800 | 7270543500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 228 | 20230804 | 144700 | 7270543500 | 44400 | 44400 | 44400 | 44400 | 81 |
| 229 | 20230804 | 144600 | 7266947100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 230 | 20230804 | 144500 | 7266947100 | 44400 | 44500 | 44500 | 44400 | 632 |
| 231 | 20230804 | 144400 | 7238866350 | 44500 | 44550 | 44550 | 44500 | 39 |
| 232 | 20230804 | 144300 | 7237130450 | 44550 | 44500 | 44550 | 44500 | 29 |
| 233 | 20230804 | 144200 | 7235839850 | 44500 | 44500 | 44500 | 44450 | 14 |
| 234 | 20230804 | 144100 | 7235216900 | 44500 | 44500 | 44500 | 44500 | 21 |
| 235 | 20230804 | 144000 | 7234282400 | 44600 | 44550 | 44600 | 44500 | 119 |
| 236 | 20230804 | 143900 | 7228975600 | 44550 | 44500 | 44550 | 44500 | 38 |
| 237 | 20230804 | 143800 | 7227284200 | 44550 | 44500 | 44550 | 44500 | 90 |
| 238 | 20230804 | 143700 | 7223274750 | 44600 | 44550 | 44600 | 44450 | 591 |
| 239 | 20230804 | 143600 | 7196985650 | 44600 | 44600 | 44600 | 44600 | 1 |
| 240 | 20230804 | 143500 | 7196941050 | 44550 | 44550 | 44550 | 44550 | 62 |
| 241 | 20230804 | 143400 | 7194178950 | 44600 | 44550 | 44600 | 44550 | 204 |
| 242 | 20230804 | 143300 | 7185085950 | 44600 | 44500 | 44600 | 44500 | 727 |
| 243 | 20230804 | 143200 | 7152689500 | 44500 | 44500 | 44500 | 44450 | 30 |
| 244 | 20230804 | 143100 | 7151354600 | 44450 | 44450 | 44450 | 44450 | 74 |
| 245 | 20230804 | 143000 | 7148065300 | 44450 | 44450 | 44450 | 44450 | 51 |
| 246 | 20230804 | 142900 | 7145798350 | 44500 | 44550 | 44550 | 44500 | 125 |
| 247 | 20230804 | 142800 | 7140232900 | 44550 | 44550 | 44550 | 44450 | 353 |
| 248 | 20230804 | 142700 | 7124527550 | 44550 | 44450 | 44550 | 44450 | 117 |
| 249 | 20230804 | 142600 | 7119321900 | 44500 | 44500 | 44500 | 44500 | 147 |
| 250 | 20230804 | 142500 | 7112780400 | 44500 | 44500 | 44500 | 44500 | 57 |
| 251 | 20230804 | 142400 | 7110243900 | 44500 | 44600 | 44600 | 44500 | 2 |
| 252 | 20230804 | 142300 | 7110154800 | 44500 | 44500 | 44500 | 44500 | 22 |
| 253 | 20230804 | 142200 | 7109175800 | 44500 | 44550 | 44550 | 44500 | 879 |
| 254 | 20230804 | 142100 | 7070051100 | 44550 | 44600 | 44600 | 44550 | 122 |
| 255 | 20230804 | 142000 | 7064615900 | 44600 | 44600 | 44600 | 44600 | 37 |
| 256 | 20230804 | 141900 | 7062965700 | 44550 | 44550 | 44550 | 44550 | 1 |
| 257 | 20230804 | 141800 | 7062921150 | 44550 | 44600 | 44600 | 44550 | 170 |
| 258 | 20230804 | 141700 | 7055346350 | 44600 | 44600 | 44600 | 44600 | 5 |
| 259 | 20230804 | 141600 | 7055123350 | 44600 | 44550 | 44600 | 44550 | 26 |
| 260 | 20230804 | 141500 | 7053964950 | 44600 | 44600 | 44600 | 44600 | 25 |
| 261 | 20230804 | 141400 | 7052849950 | 44550 | 44550 | 44550 | 44550 | 46 |
| 262 | 20230804 | 141300 | 7050800650 | 44550 | 44550 | 44550 | 44550 | 7 |
| 263 | 20230804 | 141200 | 7050488800 | 44550 | 44550 | 44550 | 44550 | 71 |
| 264 | 20230804 | 141100 | 7047325750 | 44550 | 44550 | 44550 | 44550 | 177 |
| 265 | 20230804 | 141000 | 7039440400 | 44550 | 44550 | 44550 | 44500 | 433 |
| 266 | 20230804 | 140900 | 7020165400 | 44550 | 44550 | 44550 | 44550 | 21 |
| 267 | 20230804 | 140800 | 7019229850 | 44550 | 44500 | 44550 | 44500 | 490 |
| 268 | 20230804 | 140700 | 6997424300 | 44600 | 44550 | 44600 | 44550 | 21 |
| 269 | 20230804 | 140600 | 6996488700 | 44600 | 44600 | 44600 | 44600 | 1 |
| 270 | 20230804 | 140500 | 6996444100 | 44500 | 44500 | 44500 | 44500 | 1 |
| 271 | 20230804 | 140400 | 6996399600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 272 | 20230804 | 140300 | 6996399600 | 44500 | 44550 | 44550 | 44500 | 152 |
| 273 | 20230804 | 140200 | 6989634050 | 44500 | 44600 | 44600 | 44500 | 39 |
| 274 | 20230804 | 140100 | 6987897950 | 44500 | 44550 | 44550 | 44500 | 645 |
| 275 | 20230804 | 140000 | 6959163300 | 44600 | 44600 | 44600 | 44550 | 801 |
| 276 | 20230804 | 135900 | 6923449550 | 44650 | 44650 | 44650 | 44650 | 20 |
| 277 | 20230804 | 135800 | 6922556550 | 44650 | 44700 | 44700 | 44650 | 70 |
| 278 | 20230804 | 135700 | 6919429550 | 44700 | 44700 | 44700 | 44700 | 84 |
| 279 | 20230804 | 135600 | 6915674750 | 44700 | 44650 | 44700 | 44650 | 120 |
| 280 | 20230804 | 135500 | 6910312800 | 44600 | 44600 | 44650 | 44600 | 231 |
| 281 | 20230804 | 135400 | 6900010150 | 44600 | 44650 | 44650 | 44600 | 80 |
| 282 | 20230804 | 135300 | 6896438200 | 44650 | 44650 | 44700 | 44650 | 69 |
| 283 | 20230804 | 135200 | 6893357250 | 44650 | 44650 | 44650 | 44650 | 100 |
| 284 | 20230804 | 135100 | 6888892250 | 44650 | 44700 | 44700 | 44650 | 88 |
| 285 | 20230804 | 135000 | 6884962950 | 44700 | 44700 | 44700 | 44700 | 1 |
| 286 | 20230804 | 134900 | 6884918250 | 44700 | 44700 | 44700 | 44650 | 406 |
| 287 | 20230804 | 134800 | 6866789450 | 44700 | 44700 | 44700 | 44700 | 3 |
| 288 | 20230804 | 134700 | 6866655350 | 44700 | 44700 | 44700 | 44700 | 65 |
| 289 | 20230804 | 134600 | 6863749850 | 44650 | 44650 | 44650 | 44650 | 30 |
| 290 | 20230804 | 134500 | 6862410350 | 44700 | 44700 | 44700 | 44650 | 41 |
| 291 | 20230804 | 134400 | 6860577900 | 44600 | 44700 | 44700 | 44600 | 24 |
| 292 | 20230804 | 134300 | 6859506200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 293 | 20230804 | 134200 | 6859506200 | 44700 | 44700 | 44700 | 44650 | 23 |
| 294 | 20230804 | 134100 | 6858478150 | 44600 | 44600 | 44700 | 44600 | 108 |
| 295 | 20230804 | 134000 | 6853661250 | 44700 | 44650 | 44700 | 44650 | 6 |
| 296 | 20230804 | 133900 | 6853393300 | 44600 | 44700 | 44700 | 44600 | 333 |
| 297 | 20230804 | 133800 | 6838541300 | 44650 | 44700 | 44700 | 44650 | 26 |
| 298 | 20230804 | 133700 | 6837380200 | 44650 | 44600 | 44650 | 44600 | 36 |
| 299 | 20230804 | 133600 | 6835774450 | 44650 | 44650 | 44650 | 44650 | 3 |
| 300 | 20230804 | 133500 | 6835640500 | 44600 | 44600 | 44600 | 44600 | 50 |
| 301 | 20230804 | 133400 | 6833410500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 302 | 20230804 | 133300 | 6833410500 | 44700 | 44650 | 44700 | 44650 | 78 |
| 303 | 20230804 | 133200 | 6829927750 | 44750 | 44600 | 44750 | 44600 | 6 |
| 304 | 20230804 | 133100 | 6829660000 | 44700 | 44650 | 44700 | 44600 | 878 |
| 305 | 20230804 | 133000 | 6790458500 | 44700 | 44700 | 44750 | 44650 | 229 |
| 306 | 20230804 | 132900 | 6780222650 | 44750 | 44800 | 44800 | 44650 | 106 |
| 307 | 20230804 | 132800 | 6775487750 | 44700 | 44700 | 44700 | 44700 | 114 |
| 308 | 20230804 | 132700 | 6770391950 | 44700 | 44700 | 44700 | 44700 | 64 |
| 309 | 20230804 | 132600 | 6767531150 | 44700 | 44700 | 44700 | 44650 | 87 |
| 310 | 20230804 | 132500 | 6763644850 | 44650 | 44650 | 44700 | 44650 | 1155 |
| 311 | 20230804 | 132400 | 6712074050 | 44700 | 44700 | 44700 | 44650 | 126 |
| 312 | 20230804 | 132300 | 6706442250 | 44650 | 44750 | 44750 | 44650 | 85 |
| 313 | 20230804 | 132200 | 6702642900 | 44800 | 44650 | 44800 | 44650 | 130 |
| 314 | 20230804 | 132100 | 6696838250 | 44700 | 44700 | 44700 | 44700 | 1 |
| 315 | 20230804 | 132000 | 6696793550 | 44700 | 44700 | 44700 | 44700 | 120 |
| 316 | 20230804 | 131900 | 6691429550 | 44800 | 44700 | 44800 | 44700 | 6 |
| 317 | 20230804 | 131800 | 6691161250 | 44800 | 44700 | 44800 | 44700 | 38 |
| 318 | 20230804 | 131700 | 6689462550 | 44800 | 44750 | 44800 | 44700 | 103 |
| 319 | 20230804 | 131600 | 6684857850 | 44800 | 44800 | 44800 | 44750 | 22 |
| 320 | 20230804 | 131500 | 6683872700 | 44800 | 44850 | 44900 | 44750 | 321 |
| 321 | 20230804 | 131400 | 6669471050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 322 | 20230804 | 131300 | 6669471050 | 44850 | 44850 | 44850 | 44850 | 2 |
| 323 | 20230804 | 131200 | 6669381350 | 44850 | 44850 | 44850 | 44850 | 34 |
| 324 | 20230804 | 131100 | 6667856450 | 44850 | 44700 | 44850 | 44700 | 177 |
| 325 | 20230804 | 131000 | 6659944300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 326 | 20230804 | 130900 | 6659944300 | 44800 | 44800 | 44850 | 44800 | 94 |
| 327 | 20230804 | 130800 | 6655733050 | 44900 | 44850 | 44900 | 44800 | 177 |
| 328 | 20230804 | 130700 | 6647795200 | 44850 | 44850 | 44900 | 44800 | 591 |
| 329 | 20230804 | 130600 | 6621287500 | 44800 | 44800 | 44800 | 44800 | 15 |
| 330 | 20230804 | 130500 | 6620615500 | 44700 | 44950 | 44950 | 44700 | 610 |
| 331 | 20230804 | 130400 | 6593312950 | 44800 | 44800 | 44800 | 44800 | 22 |
| 332 | 20230804 | 130300 | 6592327350 | 44800 | 44800 | 44800 | 44800 | 1 |
| 333 | 20230804 | 130200 | 6592282550 | 44800 | 44800 | 44800 | 44800 | 54 |
| 334 | 20230804 | 130100 | 6589863350 | 44800 | 44800 | 44800 | 44800 | 28 |
| 335 | 20230804 | 130000 | 6588608950 | 44800 | 44700 | 44800 | 44700 | 79 |
| 336 | 20230804 | 125900 | 6585077450 | 44800 | 44800 | 44800 | 44800 | 124 |
| 337 | 20230804 | 125800 | 6579522250 | 44800 | 44800 | 44800 | 44700 | 8 |
| 338 | 20230804 | 125700 | 6579164350 | 44650 | 44700 | 44700 | 44650 | 200 |
| 339 | 20230804 | 125600 | 6570232350 | 44800 | 44700 | 44800 | 44650 | 651 |
| 340 | 20230804 | 125500 | 6541154150 | 44650 | 44650 | 44700 | 44650 | 281 |
| 341 | 20230804 | 125400 | 6528602950 | 44650 | 44800 | 44800 | 44600 | 936 |
| 342 | 20230804 | 125300 | 6486806650 | 44800 | 44750 | 44800 | 44750 | 32 |
| 343 | 20230804 | 125200 | 6485374600 | 44800 | 44850 | 44850 | 44800 | 170 |
| 344 | 20230804 | 125100 | 6477758400 | 44900 | 44900 | 44900 | 44900 | 1 |
| 345 | 20230804 | 125000 | 6477713500 | 44900 | 44950 | 44950 | 44900 | 77 |
| 346 | 20230804 | 124900 | 6474253700 | 45000 | 45050 | 45050 | 45000 | 108 |
| 347 | 20230804 | 124800 | 6469390500 | 45050 | 45100 | 45100 | 45050 | 12 |
| 348 | 20230804 | 124700 | 6468849850 | 45150 | 45150 | 45150 | 45150 | 3 |
| 349 | 20230804 | 124600 | 6468714400 | 45150 | 45000 | 45150 | 45000 | 12 |
| 350 | 20230804 | 124500 | 6468173800 | 45000 | 45150 | 45200 | 45000 | 493 |
| 351 | 20230804 | 124400 | 6445962000 | 45100 | 45150 | 45200 | 45100 | 99 |
| 352 | 20230804 | 124300 | 6441491900 | 45150 | 45300 | 45300 | 45150 | 291 |
| 353 | 20230804 | 124200 | 6428347300 | 45200 | 45300 | 45400 | 45200 | 829 |
| 354 | 20230804 | 124100 | 6390748150 | 45300 | 45300 | 45300 | 45200 | 912 |
| 355 | 20230804 | 124000 | 6349439650 | 45300 | 45250 | 45300 | 45150 | 621 |
| 356 | 20230804 | 123900 | 6321335200 | 45250 | 45200 | 45300 | 45200 | 1316 |
| 357 | 20230804 | 123800 | 6261727500 | 45200 | 45300 | 45350 | 45200 | 108 |
| 358 | 20230804 | 123700 | 6256838250 | 45350 | 45300 | 45350 | 45300 | 259 |
| 359 | 20230804 | 123600 | 6245104650 | 45300 | 45100 | 45350 | 45100 | 2542 |
| 360 | 20230804 | 123500 | 6130163450 | 45050 | 45000 | 45050 | 45000 | 428 |
| 361 | 20230804 | 123400 | 6110892050 | 45000 | 45000 | 45000 | 45000 | 1 |
| 362 | 20230804 | 123300 | 6110847050 | 44950 | 45050 | 45100 | 44950 | 8 |
| 363 | 20230804 | 123200 | 6110487200 | 44950 | 45000 | 45000 | 44950 | 25 |
| 364 | 20230804 | 123100 | 6109362450 | 45100 | 44950 | 45150 | 44900 | 1814 |
| 365 | 20230804 | 123000 | 6027578350 | 44900 | 44850 | 45050 | 44850 | 1614 |
| 366 | 20230804 | 122900 | 5954986600 | 44800 | 44850 | 44850 | 44700 | 216 |
| 367 | 20230804 | 122800 | 5945316250 | 44850 | 44800 | 44850 | 44800 | 144 |
| 368 | 20230804 | 122700 | 5938864900 | 44800 | 44850 | 44850 | 44800 | 52 |
| 369 | 20230804 | 122600 | 5936535200 | 44800 | 44700 | 44800 | 44700 | 93 |
| 370 | 20230804 | 122500 | 5932377100 | 44700 | 44850 | 44850 | 44700 | 79 |
| 371 | 20230804 | 122400 | 5928841350 | 44900 | 44900 | 44900 | 44850 | 637 |
| 372 | 20230804 | 122300 | 5900257050 | 44900 | 44850 | 44900 | 44850 | 302 |
| 373 | 20230804 | 122200 | 5886698700 | 44900 | 44950 | 44950 | 44900 | 211 |
| 374 | 20230804 | 122100 | 5877222800 | 44900 | 44900 | 44900 | 44900 | 355 |
| 375 | 20230804 | 122000 | 5861283300 | 44850 | 44700 | 44850 | 44700 | 352 |
| 376 | 20230804 | 121900 | 5845496250 | 44700 | 44700 | 44700 | 44700 | 96 |
| 377 | 20230804 | 121800 | 5841205050 | 44700 | 44800 | 44800 | 44650 | 523 |
| 378 | 20230804 | 121700 | 5817820450 | 44850 | 44900 | 44950 | 44800 | 329 |
| 379 | 20230804 | 121600 | 5803046500 | 44950 | 45000 | 45000 | 44950 | 93 |
| 380 | 20230804 | 121500 | 5798865400 | 45000 | 45050 | 45050 | 45000 | 128 |
| 381 | 20230804 | 121400 | 5793103900 | 45100 | 45050 | 45100 | 45050 | 279 |
| 382 | 20230804 | 121300 | 5780524500 | 45150 | 44900 | 45150 | 44850 | 2490 |
| 383 | 20230804 | 121200 | 5668357900 | 44900 | 44950 | 45050 | 44850 | 148 |
| 384 | 20230804 | 121100 | 5661712100 | 45050 | 44850 | 45050 | 44850 | 1785 |
| 385 | 20230804 | 121000 | 5581384900 | 44800 | 44750 | 44800 | 44750 | 116 |
| 386 | 20230804 | 120900 | 5576188300 | 44800 | 44850 | 44850 | 44750 | 907 |
| 387 | 20230804 | 120800 | 5535557050 | 44850 | 44900 | 44950 | 44850 | 165 |
| 388 | 20230804 | 120700 | 5528144650 | 44900 | 44900 | 44900 | 44900 | 51 |
| 389 | 20230804 | 120600 | 5525854750 | 44950 | 45000 | 45000 | 44950 | 43 |
| 390 | 20230804 | 120500 | 5523921000 | 45000 | 44850 | 45000 | 44850 | 975 |
| 391 | 20230804 | 120400 | 5480100900 | 44850 | 44850 | 44850 | 44800 | 87 |
| 392 | 20230804 | 120300 | 5476199150 | 44850 | 44650 | 44850 | 44650 | 12 |
| 393 | 20230804 | 120200 | 5475661150 | 44600 | 44750 | 44850 | 44600 | 510 |
| 394 | 20230804 | 120100 | 5452821450 | 44600 | 44750 | 44750 | 44600 | 91 |
| 395 | 20230804 | 120000 | 5448749350 | 44700 | 44600 | 44700 | 44600 | 599 |
| 396 | 20230804 | 115900 | 5422009700 | 44600 | 44650 | 44650 | 44600 | 56 |
| 397 | 20230804 | 115800 | 5419511100 | 44650 | 44600 | 44650 | 44600 | 150 |
| 398 | 20230804 | 115700 | 5412819700 | 44600 | 44600 | 44600 | 44600 | 108 |
| 399 | 20230804 | 115600 | 5408002900 | 44600 | 44500 | 44600 | 44500 | 115 |
| 400 | 20230804 | 115500 | 5402881400 | 44500 | 44500 | 44500 | 44500 | 95 |
| 401 | 20230804 | 115400 | 5398653900 | 44600 | 44650 | 44650 | 44550 | 22 |
| 402 | 20230804 | 115300 | 5397672550 | 44500 | 44550 | 44550 | 44500 | 10 |
| 403 | 20230804 | 115200 | 5397227350 | 44600 | 44500 | 44600 | 44500 | 350 |
| 404 | 20230804 | 115100 | 5381631350 | 44500 | 44500 | 44500 | 44500 | 52 |
| 405 | 20230804 | 115000 | 5379317350 | 44500 | 44500 | 44500 | 44500 | 50 |
| 406 | 20230804 | 114900 | 5377092350 | 44450 | 44500 | 44500 | 44450 | 20 |
| 407 | 20230804 | 114800 | 5376202800 | 44700 | 44700 | 44700 | 44700 | 385 |
| 408 | 20230804 | 114700 | 5358993300 | 44700 | 44700 | 44700 | 44700 | 115 |
| 409 | 20230804 | 114600 | 5353852800 | 44500 | 44500 | 44500 | 44500 | 202 |
| 410 | 20230804 | 114500 | 5344863800 | 44500 | 44700 | 44750 | 44450 | 1833 |
| 411 | 20230804 | 114400 | 5262871800 | 44750 | 44400 | 44750 | 44300 | 1029 |
| 412 | 20230804 | 114300 | 5216891750 | 44400 | 44350 | 44400 | 44300 | 345 |
| 413 | 20230804 | 114200 | 5201586600 | 44350 | 44350 | 44350 | 44350 | 110 |
| 414 | 20230804 | 114100 | 5196708100 | 44350 | 44100 | 44350 | 44100 | 756 |
| 415 | 20230804 | 114000 | 5163240500 | 44100 | 44100 | 44100 | 44100 | 192 |
| 416 | 20230804 | 113900 | 5154773300 | 44100 | 44050 | 44100 | 44050 | 33 |
| 417 | 20230804 | 113800 | 5153318350 | 44050 | 43950 | 44050 | 43950 | 521 |
| 418 | 20230804 | 113700 | 5130394850 | 43950 | 43950 | 43950 | 43950 | 258 |
| 419 | 20230804 | 113600 | 5119055750 | 43950 | 43950 | 43950 | 43950 | 27 |
| 420 | 20230804 | 113500 | 5117869100 | 44000 | 44000 | 44000 | 44000 | 4 |
| 421 | 20230804 | 113400 | 5117693100 | 44000 | 43900 | 44000 | 43850 | 583 |
| 422 | 20230804 | 113300 | 5092126200 | 43900 | 44050 | 44050 | 43900 | 2164 |
| 423 | 20230804 | 113200 | 4996985300 | 44050 | 44050 | 44050 | 44000 | 418 |
| 424 | 20230804 | 113100 | 4978582500 | 44050 | 44000 | 44050 | 44000 | 231 |
| 425 | 20230804 | 113000 | 4968417950 | 44000 | 44100 | 44100 | 44000 | 514 |
| 426 | 20230804 | 112900 | 4945800750 | 44100 | 44100 | 44100 | 44000 | 1406 |
| 427 | 20230804 | 112800 | 4883881650 | 44100 | 44100 | 44100 | 44100 | 44 |
| 428 | 20230804 | 112700 | 4881941250 | 44100 | 44100 | 44100 | 44100 | 102 |
| 429 | 20230804 | 112600 | 4877443050 | 44100 | 44150 | 44150 | 44100 | 73 |
| 430 | 20230804 | 112500 | 4874223350 | 44150 | 44150 | 44150 | 44100 | 376 |
| 431 | 20230804 | 112400 | 4857626650 | 44200 | 44200 | 44200 | 44200 | 1 |
| 432 | 20230804 | 112300 | 4857582450 | 44150 | 44150 | 44150 | 44150 | 104 |
| 433 | 20230804 | 112200 | 4852990850 | 44200 | 44200 | 44200 | 44100 | 66 |
| 434 | 20230804 | 112100 | 4850076350 | 44200 | 44150 | 44200 | 44100 | 223 |
| 435 | 20230804 | 112000 | 4840231850 | 44150 | 44150 | 44150 | 44150 | 2 |
| 436 | 20230804 | 111900 | 4840143550 | 44150 | 44150 | 44150 | 44150 | 108 |
| 437 | 20230804 | 111800 | 4835375350 | 44100 | 44150 | 44150 | 44100 | 186 |
| 438 | 20230804 | 111700 | 4827169250 | 44150 | 44100 | 44150 | 44100 | 15 |
| 439 | 20230804 | 111600 | 4826507500 | 44150 | 44150 | 44150 | 44150 | 11 |
| 440 | 20230804 | 111500 | 4826021850 | 44050 | 44050 | 44150 | 44050 | 211 |
| 441 | 20230804 | 111400 | 4816725300 | 44100 | 44100 | 44100 | 44100 | 31 |
| 442 | 20230804 | 111300 | 4815358200 | 44100 | 44050 | 44100 | 44050 | 55 |
| 443 | 20230804 | 111200 | 4812935200 | 44100 | 44100 | 44100 | 44100 | 34 |
| 444 | 20230804 | 111100 | 4811435800 | 44050 | 44050 | 44050 | 44050 | 44 |
| 445 | 20230804 | 111000 | 4809497600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 446 | 20230804 | 110900 | 4809497600 | 44050 | 44050 | 44050 | 44050 | 588 |
| 447 | 20230804 | 110800 | 4783596200 | 44100 | 44100 | 44100 | 44100 | 102 |
| 448 | 20230804 | 110700 | 4779098000 | 44150 | 44100 | 44150 | 44100 | 10 |
| 449 | 20230804 | 110600 | 4778656950 | 44100 | 44150 | 44150 | 44050 | 521 |
| 450 | 20230804 | 110500 | 4755687300 | 44150 | 44150 | 44150 | 44150 | 25 |
| 451 | 20230804 | 110400 | 4754583550 | 44300 | 44150 | 44300 | 44100 | 245 |
| 452 | 20230804 | 110300 | 4743765450 | 44150 | 44150 | 44150 | 44150 | 2 |
| 453 | 20230804 | 110200 | 4743677150 | 44350 | 44350 | 44350 | 44350 | 1 |
| 454 | 20230804 | 110100 | 4743632800 | 44350 | 44200 | 44350 | 44100 | 1396 |
| 455 | 20230804 | 110000 | 4681881350 | 44200 | 44150 | 44200 | 44150 | 36 |
| 456 | 20230804 | 105900 | 4680291900 | 44150 | 44100 | 44200 | 44100 | 173 |
| 457 | 20230804 | 105800 | 4672659350 | 44100 | 44100 | 44100 | 44100 | 1 |
| 458 | 20230804 | 105700 | 4672615250 | 44200 | 44200 | 44200 | 44100 | 120 |
| 459 | 20230804 | 105600 | 4667317050 | 44150 | 44200 | 44200 | 44050 | 522 |
| 460 | 20230804 | 105500 | 4644315800 | 44200 | 44200 | 44200 | 44100 | 72 |
| 461 | 20230804 | 105400 | 4641138550 | 44200 | 44150 | 44200 | 44150 | 589 |
| 462 | 20230804 | 105300 | 4615104850 | 44200 | 44100 | 44200 | 44100 | 14 |
| 463 | 20230804 | 105200 | 4614487050 | 44100 | 44150 | 44200 | 44100 | 287 |
| 464 | 20230804 | 105100 | 4601828200 | 44150 | 44150 | 44150 | 44100 | 12 |
| 465 | 20230804 | 105000 | 4601298600 | 44250 | 44250 | 44250 | 44250 | 140 |
| 466 | 20230804 | 104900 | 4595103600 | 44250 | 44100 | 44250 | 44100 | 55 |
| 467 | 20230804 | 104800 | 4592677450 | 44100 | 44150 | 44150 | 44100 | 67 |
| 468 | 20230804 | 104700 | 4589722650 | 44100 | 44200 | 44200 | 44100 | 2526 |
| 469 | 20230804 | 104600 | 4478270350 | 44200 | 44200 | 44200 | 44200 | 101 |
| 470 | 20230804 | 104500 | 4473806150 | 44200 | 44250 | 44300 | 44200 | 480 |
| 471 | 20230804 | 104400 | 4452577400 | 44300 | 44350 | 44350 | 44300 | 115 |
| 472 | 20230804 | 104300 | 4447482850 | 44300 | 44300 | 44300 | 44250 | 284 |
| 473 | 20230804 | 104200 | 4434901750 | 44350 | 44350 | 44350 | 44300 | 400 |
| 474 | 20230804 | 104100 | 4417175100 | 44300 | 44250 | 44300 | 44150 | 147 |
| 475 | 20230804 | 104000 | 4410676850 | 44300 | 44250 | 44300 | 44150 | 611 |
| 476 | 20230804 | 103900 | 4383680150 | 44250 | 44300 | 44300 | 44250 | 5 |
| 477 | 20230804 | 103800 | 4383458800 | 44300 | 44300 | 44300 | 44300 | 93 |
| 478 | 20230804 | 103700 | 4379338900 | 44300 | 44300 | 44300 | 44300 | 2 |
| 479 | 20230804 | 103600 | 4379250300 | 44200 | 44200 | 44300 | 44200 | 1535 |
| 480 | 20230804 | 103500 | 4311345000 | 44200 | 44150 | 44200 | 44100 | 279 |
| 481 | 20230804 | 103400 | 4299027250 | 44100 | 44150 | 44150 | 44100 | 142 |
| 482 | 20230804 | 103300 | 4292759450 | 44150 | 44200 | 44200 | 44150 | 509 |
| 483 | 20230804 | 103200 | 4270287000 | 44200 | 44200 | 44200 | 44200 | 64 |
| 484 | 20230804 | 103100 | 4267458200 | 44200 | 44200 | 44200 | 44150 | 182 |
| 485 | 20230804 | 103000 | 4259415650 | 44200 | 44250 | 44250 | 44200 | 232 |
| 486 | 20230804 | 102900 | 4249156200 | 44200 | 44200 | 44250 | 44200 | 138 |
| 487 | 20230804 | 102800 | 4243056500 | 44250 | 44250 | 44250 | 44200 | 169 |
| 488 | 20230804 | 102700 | 4235578750 | 44350 | 44150 | 44350 | 44150 | 430 |
| 489 | 20230804 | 102600 | 4216548400 | 44150 | 44150 | 44150 | 44100 | 169 |
| 490 | 20230804 | 102500 | 4209092450 | 44150 | 44200 | 44200 | 44150 | 810 |
| 491 | 20230804 | 102400 | 4173307850 | 44200 | 44250 | 44250 | 44200 | 414 |
| 492 | 20230804 | 102300 | 4154997350 | 44350 | 44350 | 44350 | 44350 | 6 |
| 493 | 20230804 | 102200 | 4154731250 | 44250 | 44250 | 44300 | 44250 | 224 |
| 494 | 20230804 | 102100 | 4144814150 | 44300 | 44300 | 44300 | 44300 | 20 |
| 495 | 20230804 | 102000 | 4143928150 | 44300 | 44300 | 44350 | 44300 | 40 |
| 496 | 20230804 | 101900 | 4142155600 | 44300 | 44300 | 44300 | 44200 | 210 |
| 497 | 20230804 | 101800 | 4132855350 | 44400 | 44350 | 44400 | 44250 | 220 |
| 498 | 20230804 | 101700 | 4123114750 | 44300 | 44300 | 44300 | 44300 | 20 |
| 499 | 20230804 | 101600 | 4122228750 | 44400 | 44400 | 44400 | 44400 | 96 |
| 500 | 20230804 | 101500 | 4117966350 | 44400 | 44300 | 44400 | 44300 | 318 |
| 501 | 20230804 | 101400 | 4103878250 | 44300 | 44350 | 44350 | 44300 | 174 |
| 502 | 20230804 | 101300 | 4096167050 | 44400 | 44450 | 44450 | 44400 | 21 |
| 503 | 20230804 | 101200 | 4095234150 | 44450 | 44300 | 44450 | 44300 | 41 |
| 504 | 20230804 | 101100 | 4093411850 | 44400 | 44300 | 44400 | 44300 | 172 |
| 505 | 20230804 | 101000 | 4085775150 | 44300 | 44400 | 44450 | 44300 | 232 |
| 506 | 20230804 | 100900 | 4075490500 | 44450 | 44600 | 44600 | 44450 | 371 |
| 507 | 20230804 | 100800 | 4058983750 | 44600 | 44600 | 44600 | 44600 | 36 |
| 508 | 20230804 | 100700 | 4057378150 | 44650 | 44400 | 44650 | 44400 | 164 |
| 509 | 20230804 | 100600 | 4050096300 | 44400 | 44600 | 44600 | 44400 | 691 |
| 510 | 20230804 | 100500 | 4019371200 | 44600 | 44600 | 44600 | 44600 | 55 |
| 511 | 20230804 | 100400 | 4016918200 | 44600 | 44600 | 44650 | 44550 | 561 |
| 512 | 20230804 | 100300 | 3991913050 | 44600 | 44500 | 44600 | 44500 | 84 |
| 513 | 20230804 | 100200 | 3988174900 | 44500 | 44450 | 44500 | 44450 | 339 |
| 514 | 20230804 | 100100 | 3973103900 | 44500 | 44500 | 44500 | 44500 | 28 |
| 515 | 20230804 | 100000 | 3971857900 | 44500 | 44450 | 44500 | 44400 | 40 |
| 516 | 20230804 | 095900 | 3970078650 | 44500 | 44450 | 44500 | 44450 | 207 |
| 517 | 20230804 | 095800 | 3960872150 | 44500 | 44400 | 44500 | 44400 | 189 |
| 518 | 20230804 | 095700 | 3952473100 | 44250 | 44200 | 44300 | 44200 | 593 |
| 519 | 20230804 | 095600 | 3926241950 | 44200 | 44150 | 44250 | 44150 | 633 |
| 520 | 20230804 | 095500 | 3898282650 | 44150 | 44200 | 44250 | 44150 | 700 |
| 521 | 20230804 | 095400 | 3867345150 | 44250 | 44200 | 44250 | 44200 | 387 |
| 522 | 20230804 | 095300 | 3850239700 | 44250 | 44150 | 44250 | 44150 | 119 |
| 523 | 20230804 | 095200 | 3844979950 | 44200 | 44300 | 44300 | 44200 | 578 |
| 524 | 20230804 | 095100 | 3819421150 | 44300 | 44300 | 44300 | 44250 | 812 |
| 525 | 20230804 | 095000 | 3783470750 | 44300 | 44400 | 44400 | 44300 | 427 |
| 526 | 20230804 | 094900 | 3764540800 | 44400 | 44450 | 44450 | 44350 | 1104 |
| 527 | 20230804 | 094800 | 3715553950 | 44450 | 44400 | 44450 | 44350 | 330 |
| 528 | 20230804 | 094700 | 3700905800 | 44350 | 44300 | 44400 | 44300 | 481 |
| 529 | 20230804 | 094600 | 3679585300 | 44350 | 44350 | 44450 | 44350 | 134 |
| 530 | 20230804 | 094500 | 3673638100 | 44350 | 44300 | 44350 | 44300 | 189 |
| 531 | 20230804 | 094400 | 3665262000 | 44300 | 44300 | 44350 | 44250 | 233 |
| 532 | 20230804 | 094300 | 3654943850 | 44250 | 44400 | 44450 | 44250 | 1321 |
| 533 | 20230804 | 094200 | 3596387350 | 44400 | 44500 | 44500 | 44350 | 373 |
| 534 | 20230804 | 094100 | 3579822300 | 44400 | 44400 | 44450 | 44400 | 394 |
| 535 | 20230804 | 094000 | 3562321500 | 44450 | 44500 | 44500 | 44450 | 399 |
| 536 | 20230804 | 093900 | 3544580850 | 44500 | 44550 | 44550 | 44500 | 1509 |
| 537 | 20230804 | 093800 | 3477416500 | 44600 | 44700 | 44700 | 44600 | 174 |
| 538 | 20230804 | 093700 | 3469648400 | 44750 | 44550 | 44750 | 44550 | 1112 |
| 539 | 20230804 | 093600 | 3420038000 | 44550 | 44600 | 44600 | 44550 | 47 |
| 540 | 20230804 | 093500 | 3417943650 | 44550 | 44600 | 44600 | 44500 | 295 |
| 541 | 20230804 | 093400 | 3404800400 | 44600 | 44500 | 44650 | 44500 | 497 |
| 542 | 20230804 | 093300 | 3382678100 | 44500 | 44700 | 44700 | 44500 | 1248 |
| 543 | 20230804 | 093200 | 3327083600 | 44700 | 44650 | 44750 | 44600 | 1350 |
| 544 | 20230804 | 093100 | 3266837300 | 44750 | 44700 | 44800 | 44700 | 216 |
| 545 | 20230804 | 093000 | 3257177700 | 44800 | 44650 | 44800 | 44600 | 145 |
| 546 | 20230804 | 092900 | 3250703550 | 44600 | 44950 | 44950 | 44600 | 3999 |
| 547 | 20230804 | 092800 | 3071838600 | 44950 | 45100 | 45100 | 44850 | 1197 |
| 548 | 20230804 | 092700 | 3017971200 | 45100 | 45250 | 45250 | 45100 | 811 |
| 549 | 20230804 | 092600 | 2981325300 | 45350 | 45400 | 45400 | 45250 | 318 |
| 550 | 20230804 | 092500 | 2966910800 | 45450 | 45200 | 45500 | 45200 | 836 |
| 551 | 20230804 | 092400 | 2928945250 | 45150 | 45200 | 45350 | 45050 | 1688 |
| 552 | 20230804 | 092300 | 2852730200 | 45200 | 45350 | 45350 | 45200 | 304 |
| 553 | 20230804 | 092200 | 2838969400 | 45350 | 45350 | 45350 | 45250 | 522 |
| 554 | 20230804 | 092100 | 2815296800 | 45400 | 45350 | 45400 | 45250 | 701 |
| 555 | 20230804 | 092000 | 2783508150 | 45400 | 45150 | 45450 | 45150 | 1411 |
| 556 | 20230804 | 091900 | 2719614650 | 45150 | 45300 | 45300 | 45150 | 882 |
| 557 | 20230804 | 091800 | 2679740050 | 45300 | 45350 | 45350 | 45250 | 565 |
| 558 | 20230804 | 091700 | 2654144900 | 45400 | 45550 | 45550 | 45250 | 461 |
| 559 | 20230804 | 091600 | 2633241450 | 45550 | 45600 | 45700 | 45250 | 3173 |
| 560 | 20230804 | 091500 | 2488892800 | 45600 | 45750 | 45850 | 45450 | 3875 |
| 561 | 20230804 | 091400 | 2311716250 | 45800 | 45800 | 45900 | 45700 | 3923 |
| 562 | 20230804 | 091300 | 2132129350 | 45800 | 45200 | 45900 | 45200 | 11834 |
| 563 | 20230804 | 091200 | 1592980900 | 45150 | 45150 | 45150 | 45000 | 2330 |
| 564 | 20230804 | 091100 | 1487877550 | 45150 | 45300 | 45300 | 45150 | 508 |
| 565 | 20230804 | 091000 | 1464921400 | 45250 | 44800 | 45250 | 44800 | 2484 |
| 566 | 20230804 | 090900 | 1352860650 | 44700 | 45200 | 45350 | 44700 | 2564 |
| 567 | 20230804 | 090800 | 1237223050 | 45150 | 45150 | 45300 | 44950 | 4807 |
| 568 | 20230804 | 090700 | 1020102450 | 45200 | 44750 | 45450 | 44750 | 6043 |
| 569 | 20230804 | 090600 | 747074600 | 44800 | 44550 | 44900 | 44550 | 5320 |
| 570 | 20230804 | 090500 | 509106350 | 44550 | 44450 | 44600 | 44350 | 1679 |
| 571 | 20230804 | 090400 | 434454050 | 44450 | 44200 | 44550 | 44200 | 3346 |
| 572 | 20230804 | 090300 | 285917800 | 44000 | 43950 | 44200 | 43950 | 278 |
| 573 | 20230804 | 090200 | 273681400 | 43950 | 43850 | 43950 | 43850 | 732 |
| 574 | 20230804 | 090100 | 241539500 | 43900 | 43850 | 43900 | 43600 | 1208 |
| 575 | 20230804 | 090000 | 188744250 | 43850 | 44000 | 44250 | 43850 | 4137 |