32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 184200 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 9489 |
| 3 | 20230809 | 184100 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20230809 | 184000 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20230809 | 183900 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20230809 | 183800 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20230809 | 183700 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20230809 | 183600 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20230809 | 183500 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20230809 | 183400 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20230809 | 183300 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20230809 | 183200 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20230809 | 183100 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20230809 | 183000 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20230809 | 182900 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20230809 | 182800 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20230809 | 182700 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20230809 | 182600 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20230809 | 182500 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20230809 | 182400 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20230809 | 182300 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20230809 | 182200 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20230809 | 182100 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20230809 | 182000 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20230809 | 181900 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20230809 | 181800 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20230809 | 181700 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20230809 | 181600 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20230809 | 181500 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20230809 | 181400 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20230809 | 181300 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20230809 | 181200 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 9489 |
| 33 | 20230809 | 181100 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20230809 | 181000 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20230809 | 180900 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20230809 | 180800 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20230809 | 180700 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20230809 | 180600 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20230809 | 180500 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20230809 | 180400 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20230809 | 180300 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20230809 | 180200 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20230809 | 180100 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20230809 | 180000 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20230809 | 175900 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20230809 | 175800 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20230809 | 175700 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20230809 | 175600 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20230809 | 175500 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20230809 | 175400 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20230809 | 175300 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20230809 | 175200 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20230809 | 175100 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20230809 | 175000 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20230809 | 174900 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20230809 | 174800 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20230809 | 174700 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20230809 | 174600 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20230809 | 174500 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20230809 | 174400 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20230809 | 174300 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20230809 | 174200 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 9489 |
| 63 | 20230809 | 174100 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20230809 | 174000 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20230809 | 173900 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20230809 | 173800 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20230809 | 173700 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20230809 | 173600 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20230809 | 173500 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20230809 | 173400 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20230809 | 173300 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20230809 | 173200 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20230809 | 173100 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20230809 | 173000 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20230809 | 172900 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20230809 | 172800 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20230809 | 172700 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20230809 | 172600 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20230809 | 172500 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20230809 | 172400 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20230809 | 172300 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20230809 | 172200 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20230809 | 172100 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20230809 | 172000 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20230809 | 171900 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20230809 | 171800 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20230809 | 171700 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20230809 | 171600 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20230809 | 171500 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20230809 | 171400 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20230809 | 171300 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20230809 | 171200 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 9489 |
| 93 | 20230809 | 171100 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20230809 | 171000 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20230809 | 170900 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20230809 | 170800 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20230809 | 170700 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20230809 | 170600 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20230809 | 170500 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20230809 | 170400 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20230809 | 170300 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20230809 | 170200 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20230809 | 170100 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20230809 | 170000 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20230809 | 165900 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20230809 | 165800 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20230809 | 165700 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20230809 | 165600 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20230809 | 165500 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20230809 | 165400 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20230809 | 165300 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20230809 | 165200 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20230809 | 165100 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20230809 | 165000 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20230809 | 164900 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20230809 | 164800 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20230809 | 164700 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20230809 | 164600 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20230809 | 164500 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20230809 | 164400 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20230809 | 164300 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20230809 | 164200 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 9489 |
| 123 | 20230809 | 164100 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20230809 | 164000 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20230809 | 163900 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20230809 | 163800 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20230809 | 163700 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20230809 | 163600 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20230809 | 163500 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20230809 | 163400 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20230809 | 163300 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20230809 | 163200 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20230809 | 163100 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20230809 | 163000 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20230809 | 162900 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20230809 | 162800 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20230809 | 162700 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20230809 | 162600 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20230809 | 162500 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20230809 | 162400 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20230809 | 162300 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20230809 | 162200 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20230809 | 162100 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20230809 | 162000 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20230809 | 161900 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20230809 | 161800 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20230809 | 161700 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20230809 | 161600 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20230809 | 161500 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20230809 | 161400 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20230809 | 161300 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20230809 | 161200 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 9489 |
| 153 | 20230809 | 161100 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20230809 | 161000 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20230809 | 160900 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20230809 | 160800 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20230809 | 160700 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20230809 | 160600 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20230809 | 160500 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20230809 | 160400 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20230809 | 160300 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20230809 | 160200 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20230809 | 160100 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20230809 | 160000 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20230809 | 155900 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20230809 | 155800 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20230809 | 155700 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20230809 | 155600 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20230809 | 155500 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20230809 | 155400 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20230809 | 155300 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20230809 | 155200 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20230809 | 155100 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20230809 | 155000 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20230809 | 154900 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20230809 | 154800 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20230809 | 154700 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20230809 | 154600 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20230809 | 154500 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20230809 | 154400 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20230809 | 154300 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20230809 | 154200 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 9489 |
| 183 | 20230809 | 154100 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20230809 | 154000 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20230809 | 153900 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20230809 | 153800 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20230809 | 153700 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20230809 | 153600 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20230809 | 153500 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20230809 | 153400 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20230809 | 153300 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20230809 | 153200 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20230809 | 153100 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20230809 | 153000 | 21569890500 | 47950 | 47950 | 47950 | 47950 | 9489 |
| 195 | 20230809 | 152900 | 21114892950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20230809 | 152800 | 21114892950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20230809 | 152700 | 21114892950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20230809 | 152600 | 21114892950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20230809 | 152500 | 21114892950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20230809 | 152400 | 21114892950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20230809 | 152300 | 21114892950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20230809 | 152200 | 21114892950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20230809 | 152100 | 21114892950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20230809 | 152000 | 21114892950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 205 | 20230809 | 151900 | 21114892950 | 47950 | 47950 | 47950 | 47900 | 1851 |
| 206 | 20230809 | 151800 | 21026210150 | 47950 | 47850 | 47950 | 47850 | 809 |
| 207 | 20230809 | 151700 | 20987452900 | 47900 | 47850 | 47900 | 47850 | 838 |
| 208 | 20230809 | 151600 | 20947347000 | 47850 | 47900 | 47900 | 47850 | 811 |
| 209 | 20230809 | 151500 | 20908510400 | 47950 | 48000 | 48000 | 47900 | 416 |
| 210 | 20230809 | 151400 | 20888569350 | 47950 | 48000 | 48000 | 47950 | 859 |
| 211 | 20230809 | 151300 | 20847371800 | 47950 | 48000 | 48000 | 47950 | 815 |
| 212 | 20230809 | 151200 | 20808253550 | 48000 | 48000 | 48050 | 48000 | 1867 |
| 213 | 20230809 | 151100 | 20718634650 | 48000 | 48000 | 48050 | 48000 | 299 |
| 214 | 20230809 | 151000 | 20704281000 | 48000 | 48000 | 48050 | 48000 | 729 |
| 215 | 20230809 | 150900 | 20669288500 | 48050 | 48050 | 48050 | 48000 | 1262 |
| 216 | 20230809 | 150800 | 20608695350 | 48050 | 48050 | 48050 | 48000 | 515 |
| 217 | 20230809 | 150700 | 20583949700 | 48000 | 48050 | 48050 | 48000 | 793 |
| 218 | 20230809 | 150600 | 20545859250 | 48050 | 48050 | 48050 | 48000 | 433 |
| 219 | 20230809 | 150500 | 20525057850 | 48050 | 48000 | 48050 | 48000 | 1080 |
| 220 | 20230809 | 150400 | 20473211000 | 48000 | 48000 | 48050 | 48000 | 859 |
| 221 | 20230809 | 150300 | 20431967200 | 48050 | 48050 | 48050 | 48000 | 389 |
| 222 | 20230809 | 150200 | 20413285200 | 48050 | 48000 | 48050 | 47950 | 1953 |
| 223 | 20230809 | 150100 | 20319540900 | 47950 | 47850 | 47950 | 47850 | 1507 |
| 224 | 20230809 | 150000 | 20247334750 | 47850 | 47850 | 47900 | 47850 | 1644 |
| 225 | 20230809 | 145900 | 20168668600 | 47850 | 47850 | 47900 | 47850 | 197 |
| 226 | 20230809 | 145800 | 20159242100 | 47900 | 47900 | 47900 | 47850 | 153 |
| 227 | 20230809 | 145700 | 20151916650 | 47900 | 47850 | 47900 | 47800 | 1505 |
| 228 | 20230809 | 145600 | 20079939750 | 47800 | 47750 | 47800 | 47750 | 1937 |
| 229 | 20230809 | 145500 | 19987373350 | 47750 | 47750 | 47750 | 47750 | 584 |
| 230 | 20230809 | 145400 | 19959487350 | 47750 | 47750 | 47800 | 47750 | 156 |
| 231 | 20230809 | 145300 | 19952035600 | 47800 | 47750 | 47800 | 47750 | 70 |
| 232 | 20230809 | 145200 | 19948691050 | 47750 | 47750 | 47800 | 47750 | 1784 |
| 233 | 20230809 | 145100 | 19863504850 | 47800 | 47750 | 47800 | 47750 | 91 |
| 234 | 20230809 | 145000 | 19859157400 | 47750 | 47800 | 47800 | 47750 | 21 |
| 235 | 20230809 | 144900 | 19858153950 | 47750 | 47750 | 47750 | 47750 | 342 |
| 236 | 20230809 | 144800 | 19841823450 | 47800 | 47800 | 47800 | 47750 | 1029 |
| 237 | 20230809 | 144700 | 19792688050 | 47750 | 47750 | 47800 | 47750 | 394 |
| 238 | 20230809 | 144600 | 19773874000 | 47800 | 47800 | 47800 | 47750 | 379 |
| 239 | 20230809 | 144500 | 19755770850 | 47800 | 47800 | 47850 | 47750 | 1207 |
| 240 | 20230809 | 144400 | 19698076450 | 47800 | 47800 | 47850 | 47800 | 431 |
| 241 | 20230809 | 144300 | 19677474400 | 47800 | 47800 | 47850 | 47800 | 168 |
| 242 | 20230809 | 144200 | 19669442750 | 47800 | 47800 | 47850 | 47800 | 219 |
| 243 | 20230809 | 144100 | 19658974100 | 47800 | 47850 | 47850 | 47800 | 671 |
| 244 | 20230809 | 144000 | 19626896150 | 47850 | 47850 | 47850 | 47750 | 522 |
| 245 | 20230809 | 143900 | 19601943900 | 47850 | 47850 | 47850 | 47750 | 459 |
| 246 | 20230809 | 143800 | 19579981500 | 47750 | 47750 | 47800 | 47750 | 583 |
| 247 | 20230809 | 143700 | 19552120200 | 47800 | 47800 | 47800 | 47750 | 239 |
| 248 | 20230809 | 143600 | 19540696100 | 47800 | 47800 | 47800 | 47750 | 202 |
| 249 | 20230809 | 143500 | 19531045800 | 47750 | 47750 | 47800 | 47750 | 307 |
| 250 | 20230809 | 143400 | 19516385300 | 47800 | 47800 | 47850 | 47750 | 1691 |
| 251 | 20230809 | 143300 | 19435515850 | 47800 | 47800 | 47850 | 47800 | 85 |
| 252 | 20230809 | 143200 | 19431449450 | 47800 | 47800 | 47850 | 47800 | 562 |
| 253 | 20230809 | 143100 | 19404584350 | 47750 | 47750 | 47800 | 47750 | 532 |
| 254 | 20230809 | 143000 | 19379180950 | 47750 | 47800 | 47800 | 47750 | 158 |
| 255 | 20230809 | 142900 | 19371632150 | 47800 | 47800 | 47800 | 47700 | 1480 |
| 256 | 20230809 | 142800 | 19300962050 | 47800 | 47900 | 47900 | 47800 | 1876 |
| 257 | 20230809 | 142700 | 19211161350 | 47900 | 47900 | 47950 | 47900 | 295 |
| 258 | 20230809 | 142600 | 19197030400 | 47900 | 47950 | 47950 | 47900 | 832 |
| 259 | 20230809 | 142500 | 19157173950 | 47950 | 47900 | 47950 | 47900 | 1353 |
| 260 | 20230809 | 142400 | 19092361000 | 47900 | 47950 | 47950 | 47900 | 44 |
| 261 | 20230809 | 142300 | 19090252900 | 47900 | 47900 | 47950 | 47900 | 136 |
| 262 | 20230809 | 142200 | 19083736800 | 47900 | 47800 | 47900 | 47800 | 2315 |
| 263 | 20230809 | 142100 | 18972906150 | 47850 | 47850 | 47900 | 47800 | 982 |
| 264 | 20230809 | 142000 | 18925913050 | 47900 | 47850 | 47900 | 47850 | 165 |
| 265 | 20230809 | 141900 | 18918011850 | 47850 | 47850 | 47850 | 47850 | 84 |
| 266 | 20230809 | 141800 | 18913992450 | 47900 | 47900 | 47950 | 47900 | 1274 |
| 267 | 20230809 | 141700 | 18852965300 | 47900 | 47950 | 47950 | 47900 | 190 |
| 268 | 20230809 | 141600 | 18843854900 | 47950 | 47750 | 48000 | 47750 | 3766 |
| 269 | 20230809 | 141500 | 18663606900 | 47750 | 47750 | 47750 | 47700 | 315 |
| 270 | 20230809 | 141400 | 18648574100 | 47750 | 47750 | 47800 | 47750 | 187 |
| 271 | 20230809 | 141300 | 18639644400 | 47750 | 47750 | 47750 | 47700 | 101 |
| 272 | 20230809 | 141200 | 18634821800 | 47750 | 47750 | 47750 | 47750 | 28 |
| 273 | 20230809 | 141100 | 18633484800 | 47750 | 47750 | 47750 | 47700 | 615 |
| 274 | 20230809 | 141000 | 18604123400 | 47750 | 47750 | 47800 | 47750 | 729 |
| 275 | 20230809 | 140900 | 18569284900 | 47750 | 47750 | 47850 | 47750 | 1932 |
| 276 | 20230809 | 140800 | 18476942800 | 47750 | 47650 | 47750 | 47600 | 1658 |
| 277 | 20230809 | 140700 | 18397865800 | 47650 | 47700 | 47700 | 47600 | 1603 |
| 278 | 20230809 | 140600 | 18321481850 | 47700 | 47650 | 47700 | 47650 | 250 |
| 279 | 20230809 | 140500 | 18309561050 | 47700 | 47650 | 47700 | 47650 | 297 |
| 280 | 20230809 | 140400 | 18295407500 | 47650 | 47650 | 47650 | 47650 | 318 |
| 281 | 20230809 | 140300 | 18280254800 | 47650 | 47750 | 47750 | 47650 | 1515 |
| 282 | 20230809 | 140200 | 18208007850 | 47700 | 47800 | 47800 | 47700 | 1544 |
| 283 | 20230809 | 140100 | 18134297950 | 47800 | 47850 | 47850 | 47750 | 166 |
| 284 | 20230809 | 140000 | 18126363150 | 47800 | 47750 | 47800 | 47700 | 2213 |
| 285 | 20230809 | 135900 | 18020658700 | 47750 | 47750 | 47800 | 47750 | 456 |
| 286 | 20230809 | 135800 | 17998884250 | 47700 | 47750 | 47750 | 47700 | 163 |
| 287 | 20230809 | 135700 | 17991107100 | 47750 | 47850 | 47850 | 47750 | 1208 |
| 288 | 20230809 | 135600 | 17933367800 | 47800 | 47800 | 47850 | 47800 | 420 |
| 289 | 20230809 | 135500 | 17913287700 | 47800 | 47650 | 47800 | 47650 | 1422 |
| 290 | 20230809 | 135400 | 17845443150 | 47650 | 47650 | 47700 | 47650 | 802 |
| 291 | 20230809 | 135300 | 17807227700 | 47650 | 47650 | 47700 | 47650 | 345 |
| 292 | 20230809 | 135200 | 17790783850 | 47700 | 47600 | 47700 | 47600 | 623 |
| 293 | 20230809 | 135100 | 17761098850 | 47650 | 47750 | 47750 | 47650 | 1977 |
| 294 | 20230809 | 135000 | 17666865850 | 47700 | 47750 | 47750 | 47700 | 2501 |
| 295 | 20230809 | 134900 | 17547562600 | 47750 | 47750 | 47800 | 47750 | 678 |
| 296 | 20230809 | 134800 | 17515186300 | 47800 | 47800 | 47850 | 47800 | 553 |
| 297 | 20230809 | 134700 | 17488749950 | 47850 | 47800 | 47850 | 47800 | 136 |
| 298 | 20230809 | 134600 | 17482248700 | 47850 | 47850 | 47850 | 47850 | 64 |
| 299 | 20230809 | 134500 | 17479186300 | 47850 | 47850 | 47850 | 47800 | 14 |
| 300 | 20230809 | 134400 | 17478516900 | 47800 | 47800 | 47850 | 47800 | 1012 |
| 301 | 20230809 | 134300 | 17430105500 | 47850 | 47850 | 47850 | 47800 | 95 |
| 302 | 20230809 | 134200 | 17425561300 | 47800 | 47800 | 47850 | 47800 | 188 |
| 303 | 20230809 | 134100 | 17416574250 | 47800 | 47850 | 47850 | 47800 | 1316 |
| 304 | 20230809 | 134000 | 17353619400 | 47850 | 47850 | 47850 | 47850 | 113 |
| 305 | 20230809 | 133900 | 17348212350 | 47850 | 47800 | 47850 | 47800 | 1470 |
| 306 | 20230809 | 133800 | 17277885400 | 47800 | 47800 | 47850 | 47800 | 194 |
| 307 | 20230809 | 133700 | 17268611700 | 47800 | 47800 | 47850 | 47800 | 74 |
| 308 | 20230809 | 133600 | 17265074400 | 47850 | 47800 | 47850 | 47750 | 126 |
| 309 | 20230809 | 133500 | 17259052300 | 47750 | 47850 | 47850 | 47750 | 1161 |
| 310 | 20230809 | 133400 | 17203595600 | 47850 | 47850 | 47850 | 47850 | 46 |
| 311 | 20230809 | 133300 | 17201394500 | 47850 | 47850 | 47850 | 47800 | 108 |
| 312 | 20230809 | 133200 | 17196231700 | 47800 | 47850 | 47850 | 47800 | 26 |
| 313 | 20230809 | 133100 | 17194988150 | 47800 | 47800 | 47800 | 47750 | 294 |
| 314 | 20230809 | 133000 | 17180937350 | 47750 | 47800 | 47800 | 47750 | 966 |
| 315 | 20230809 | 132900 | 17134807350 | 47750 | 47750 | 47800 | 47750 | 866 |
| 316 | 20230809 | 132800 | 17093455300 | 47750 | 47750 | 47800 | 47750 | 1036 |
| 317 | 20230809 | 132700 | 17043981700 | 47750 | 47800 | 47800 | 47750 | 1024 |
| 318 | 20230809 | 132600 | 16995082100 | 47800 | 47800 | 47800 | 47750 | 149 |
| 319 | 20230809 | 132500 | 16987962400 | 47800 | 47850 | 47850 | 47750 | 2673 |
| 320 | 20230809 | 132400 | 16860198650 | 47850 | 47950 | 47950 | 47850 | 3829 |
| 321 | 20230809 | 132300 | 16676780850 | 47950 | 48000 | 48000 | 47950 | 228 |
| 322 | 20230809 | 132200 | 16665840800 | 48000 | 48000 | 48000 | 47950 | 452 |
| 323 | 20230809 | 132100 | 16644145800 | 48000 | 48050 | 48050 | 48000 | 128 |
| 324 | 20230809 | 132000 | 16637998000 | 48050 | 48050 | 48050 | 48000 | 407 |
| 325 | 20230809 | 131900 | 16618443700 | 48050 | 48050 | 48100 | 48000 | 1888 |
| 326 | 20230809 | 131800 | 16527784700 | 48050 | 48050 | 48050 | 48050 | 2438 |
| 327 | 20230809 | 131700 | 16410638800 | 48050 | 48100 | 48100 | 48050 | 487 |
| 328 | 20230809 | 131600 | 16387233100 | 48100 | 48100 | 48100 | 48050 | 567 |
| 329 | 20230809 | 131500 | 16359962900 | 48100 | 48100 | 48100 | 48050 | 221 |
| 330 | 20230809 | 131400 | 16349334150 | 48100 | 48100 | 48100 | 48050 | 502 |
| 331 | 20230809 | 131300 | 16325188600 | 48100 | 48100 | 48100 | 48050 | 146 |
| 332 | 20230809 | 131200 | 16318168800 | 48100 | 48100 | 48100 | 48050 | 184 |
| 333 | 20230809 | 131100 | 16309323550 | 48050 | 48000 | 48100 | 48000 | 1021 |
| 334 | 20230809 | 131000 | 16260268700 | 48000 | 48050 | 48050 | 48000 | 326 |
| 335 | 20230809 | 130900 | 16244611900 | 48000 | 48000 | 48050 | 48000 | 164 |
| 336 | 20230809 | 130800 | 16236739400 | 48000 | 48000 | 48050 | 48000 | 182 |
| 337 | 20230809 | 130700 | 16228001300 | 48000 | 48050 | 48050 | 48000 | 505 |
| 338 | 20230809 | 130600 | 16203749600 | 48000 | 48000 | 48050 | 48000 | 236 |
| 339 | 20230809 | 130500 | 16192410600 | 48000 | 48050 | 48050 | 48000 | 224 |
| 340 | 20230809 | 130400 | 16181658550 | 48050 | 48050 | 48050 | 48000 | 200 |
| 341 | 20230809 | 130300 | 16172050050 | 48050 | 47950 | 48050 | 47950 | 740 |
| 342 | 20230809 | 130200 | 16136530650 | 47950 | 47950 | 48000 | 47950 | 113 |
| 343 | 20230809 | 130100 | 16131109000 | 47950 | 47950 | 47950 | 47950 | 650 |
| 344 | 20230809 | 130000 | 16099941500 | 47900 | 47900 | 47950 | 47900 | 164 |
| 345 | 20230809 | 125900 | 16092078400 | 47900 | 47950 | 47950 | 47900 | 211 |
| 346 | 20230809 | 125800 | 16081961600 | 47950 | 47950 | 47950 | 47900 | 107 |
| 347 | 20230809 | 125700 | 16076831650 | 47950 | 47900 | 47950 | 47900 | 40 |
| 348 | 20230809 | 125600 | 16074914400 | 47950 | 47950 | 47950 | 47900 | 1079 |
| 349 | 20230809 | 125500 | 16023227600 | 47900 | 47950 | 47950 | 47900 | 101 |
| 350 | 20230809 | 125400 | 16018385450 | 47950 | 47950 | 47950 | 47900 | 56 |
| 351 | 20230809 | 125300 | 16015701050 | 47950 | 47900 | 47950 | 47900 | 20 |
| 352 | 20230809 | 125200 | 16014742300 | 47900 | 47950 | 47950 | 47900 | 179 |
| 353 | 20230809 | 125100 | 16006161050 | 47900 | 47900 | 47950 | 47850 | 906 |
| 354 | 20230809 | 125000 | 15962764300 | 47900 | 47850 | 47900 | 47850 | 260 |
| 355 | 20230809 | 124900 | 15950317500 | 47850 | 47900 | 47900 | 47850 | 190 |
| 356 | 20230809 | 124800 | 15941224700 | 47900 | 47900 | 47900 | 47850 | 776 |
| 357 | 20230809 | 124700 | 15904059800 | 47950 | 47950 | 47950 | 47900 | 743 |
| 358 | 20230809 | 124600 | 15868462950 | 47900 | 47900 | 47950 | 47900 | 38 |
| 359 | 20230809 | 124500 | 15866642600 | 47900 | 47900 | 47950 | 47900 | 80 |
| 360 | 20230809 | 124400 | 15862810550 | 47900 | 47850 | 47900 | 47850 | 498 |
| 361 | 20230809 | 124300 | 15838957150 | 47900 | 47850 | 47900 | 47850 | 154 |
| 362 | 20230809 | 124200 | 15831580650 | 47850 | 47900 | 47900 | 47850 | 68 |
| 363 | 20230809 | 124100 | 15828324850 | 47850 | 47900 | 47900 | 47850 | 34 |
| 364 | 20230809 | 124000 | 15826697600 | 47850 | 47900 | 47900 | 47850 | 56 |
| 365 | 20230809 | 123900 | 15824015350 | 47900 | 47900 | 47900 | 47850 | 17 |
| 366 | 20230809 | 123800 | 15823201700 | 47900 | 47850 | 47900 | 47850 | 30 |
| 367 | 20230809 | 123700 | 15821766100 | 47850 | 47850 | 47850 | 47850 | 153 |
| 368 | 20230809 | 123600 | 15814445050 | 47850 | 47850 | 47900 | 47800 | 226 |
| 369 | 20230809 | 123500 | 15803637150 | 47850 | 47800 | 47850 | 47800 | 101 |
| 370 | 20230809 | 123400 | 15798809100 | 47800 | 47850 | 47900 | 47800 | 439 |
| 371 | 20230809 | 123300 | 15777800650 | 47800 | 47900 | 47900 | 47800 | 191 |
| 372 | 20230809 | 123200 | 15768661750 | 47900 | 47850 | 47900 | 47850 | 85 |
| 373 | 20230809 | 123100 | 15764593150 | 47850 | 47900 | 47900 | 47850 | 620 |
| 374 | 20230809 | 123000 | 15734926100 | 47850 | 47900 | 47900 | 47850 | 361 |
| 375 | 20230809 | 122900 | 15717645550 | 47900 | 47900 | 47900 | 47850 | 180 |
| 376 | 20230809 | 122800 | 15709024200 | 47900 | 47850 | 47900 | 47850 | 263 |
| 377 | 20230809 | 122700 | 15696428150 | 47900 | 47900 | 47900 | 47900 | 131 |
| 378 | 20230809 | 122600 | 15690153250 | 47850 | 47900 | 47900 | 47850 | 607 |
| 379 | 20230809 | 122500 | 15661106700 | 47900 | 47950 | 47950 | 47900 | 150 |
| 380 | 20230809 | 122400 | 15653919350 | 47900 | 47900 | 47900 | 47850 | 332 |
| 381 | 20230809 | 122300 | 15638016650 | 47850 | 47900 | 47900 | 47850 | 201 |
| 382 | 20230809 | 122200 | 15628396000 | 47900 | 47850 | 47900 | 47850 | 191 |
| 383 | 20230809 | 122100 | 15619255250 | 47850 | 47800 | 47850 | 47800 | 290 |
| 384 | 20230809 | 122000 | 15605379400 | 47800 | 47850 | 47850 | 47800 | 407 |
| 385 | 20230809 | 121900 | 15585923450 | 47800 | 47800 | 47850 | 47800 | 809 |
| 386 | 20230809 | 121800 | 15547252100 | 47800 | 47850 | 47850 | 47800 | 392 |
| 387 | 20230809 | 121700 | 15528501050 | 47850 | 47800 | 47850 | 47800 | 401 |
| 388 | 20230809 | 121600 | 15509317500 | 47800 | 47850 | 47850 | 47800 | 472 |
| 389 | 20230809 | 121500 | 15486752900 | 47850 | 47850 | 47850 | 47850 | 160 |
| 390 | 20230809 | 121400 | 15479096900 | 47850 | 47850 | 47900 | 47850 | 100 |
| 391 | 20230809 | 121300 | 15474311100 | 47900 | 47900 | 47900 | 47750 | 956 |
| 392 | 20230809 | 121200 | 15428537700 | 47900 | 47750 | 47900 | 47750 | 475 |
| 393 | 20230809 | 121100 | 15405831650 | 47750 | 47750 | 47800 | 47750 | 159 |
| 394 | 20230809 | 121000 | 15398239300 | 47750 | 47750 | 47800 | 47750 | 866 |
| 395 | 20230809 | 120900 | 15356886500 | 47750 | 47800 | 47800 | 47750 | 850 |
| 396 | 20230809 | 120800 | 15316278500 | 47800 | 47800 | 47850 | 47800 | 514 |
| 397 | 20230809 | 120700 | 15291700250 | 47800 | 47850 | 47850 | 47800 | 217 |
| 398 | 20230809 | 120600 | 15281327450 | 47800 | 47800 | 47800 | 47800 | 49 |
| 399 | 20230809 | 120500 | 15278985250 | 47800 | 47800 | 47850 | 47800 | 1148 |
| 400 | 20230809 | 120400 | 15224107950 | 47800 | 47900 | 47900 | 47800 | 1691 |
| 401 | 20230809 | 120300 | 15143192900 | 47850 | 47850 | 47900 | 47850 | 58 |
| 402 | 20230809 | 120200 | 15140417200 | 47900 | 47850 | 47900 | 47850 | 32 |
| 403 | 20230809 | 120100 | 15138885200 | 47850 | 47850 | 47900 | 47850 | 206 |
| 404 | 20230809 | 120000 | 15129025850 | 47850 | 47850 | 47900 | 47850 | 80 |
| 405 | 20230809 | 115900 | 15125197750 | 47900 | 47900 | 47900 | 47850 | 325 |
| 406 | 20230809 | 115800 | 15109645900 | 47850 | 47900 | 47950 | 47850 | 94 |
| 407 | 20230809 | 115700 | 15105144600 | 47950 | 47900 | 48000 | 47800 | 2625 |
| 408 | 20230809 | 115600 | 14979631650 | 47850 | 47900 | 47950 | 47850 | 133 |
| 409 | 20230809 | 115500 | 14973267400 | 47950 | 47900 | 47950 | 47850 | 140 |
| 410 | 20230809 | 115400 | 14966566250 | 47800 | 47950 | 47950 | 47800 | 3106 |
| 411 | 20230809 | 115300 | 14817909400 | 47950 | 47950 | 48000 | 47950 | 1270 |
| 412 | 20230809 | 115200 | 14757009100 | 47950 | 48000 | 48000 | 47950 | 2255 |
| 413 | 20230809 | 115100 | 14648794900 | 48000 | 48100 | 48100 | 48000 | 896 |
| 414 | 20230809 | 115000 | 14605743850 | 48100 | 48100 | 48150 | 48050 | 380 |
| 415 | 20230809 | 114900 | 14587470400 | 48100 | 48100 | 48100 | 48050 | 271 |
| 416 | 20230809 | 114800 | 14574436100 | 48050 | 48050 | 48100 | 48050 | 200 |
| 417 | 20230809 | 114700 | 14564824050 | 48000 | 48000 | 48050 | 48000 | 107 |
| 418 | 20230809 | 114600 | 14559688000 | 48000 | 48000 | 48000 | 47950 | 493 |
| 419 | 20230809 | 114500 | 14536044250 | 48000 | 48000 | 48000 | 48000 | 162 |
| 420 | 20230809 | 114400 | 14528268250 | 48000 | 48000 | 48000 | 48000 | 88 |
| 421 | 20230809 | 114300 | 14524044250 | 48000 | 48000 | 48000 | 47950 | 605 |
| 422 | 20230809 | 114200 | 14495013800 | 48000 | 48000 | 48050 | 48000 | 409 |
| 423 | 20230809 | 114100 | 14475371450 | 48000 | 48050 | 48050 | 48000 | 309 |
| 424 | 20230809 | 114000 | 14460526450 | 48050 | 48000 | 48100 | 48000 | 885 |
| 425 | 20230809 | 113900 | 14418031450 | 48000 | 48000 | 48050 | 48000 | 248 |
| 426 | 20230809 | 113800 | 14406127350 | 48000 | 48050 | 48050 | 48000 | 556 |
| 427 | 20230809 | 113700 | 14379436550 | 48050 | 48000 | 48050 | 48000 | 54 |
| 428 | 20230809 | 113600 | 14376843550 | 48000 | 47950 | 48000 | 47950 | 34 |
| 429 | 20230809 | 113500 | 14375212600 | 47950 | 48000 | 48100 | 47950 | 904 |
| 430 | 20230809 | 113400 | 14331809500 | 48000 | 48000 | 48050 | 47950 | 1166 |
| 431 | 20230809 | 113300 | 14275839200 | 47950 | 48000 | 48000 | 47950 | 21 |
| 432 | 20230809 | 113200 | 14274832150 | 47950 | 47900 | 47950 | 47900 | 222 |
| 433 | 20230809 | 113100 | 14264191100 | 47900 | 47900 | 47950 | 47900 | 279 |
| 434 | 20230809 | 113000 | 14250826900 | 47900 | 47900 | 47950 | 47900 | 625 |
| 435 | 20230809 | 112900 | 14220889300 | 47900 | 47850 | 47900 | 47850 | 490 |
| 436 | 20230809 | 112800 | 14197427200 | 47900 | 47900 | 47900 | 47850 | 694 |
| 437 | 20230809 | 112700 | 14164188100 | 47900 | 47950 | 47950 | 47900 | 563 |
| 438 | 20230809 | 112600 | 14137212550 | 47900 | 48000 | 48050 | 47900 | 756 |
| 439 | 20230809 | 112500 | 14100974850 | 48000 | 48000 | 48000 | 47950 | 818 |
| 440 | 20230809 | 112400 | 14061710950 | 47950 | 47950 | 48000 | 47950 | 211 |
| 441 | 20230809 | 112300 | 14051588500 | 48000 | 47950 | 48000 | 47950 | 388 |
| 442 | 20230809 | 112200 | 14032973850 | 47950 | 47950 | 48000 | 47950 | 143 |
| 443 | 20230809 | 112100 | 14026116950 | 47950 | 47950 | 48000 | 47950 | 79 |
| 444 | 20230809 | 112000 | 14022328100 | 47950 | 48000 | 48000 | 47950 | 363 |
| 445 | 20230809 | 111900 | 14004908550 | 47950 | 48000 | 48050 | 47950 | 252 |
| 446 | 20230809 | 111800 | 13992819050 | 48000 | 48000 | 48050 | 48000 | 791 |
| 447 | 20230809 | 111700 | 13954850900 | 48000 | 48150 | 48200 | 48000 | 3311 |
| 448 | 20230809 | 111600 | 13795738400 | 48150 | 48150 | 48250 | 48150 | 229 |
| 449 | 20230809 | 111500 | 13784703450 | 48150 | 48150 | 48200 | 48150 | 303 |
| 450 | 20230809 | 111400 | 13770112050 | 48200 | 48300 | 48300 | 48150 | 6643 |
| 451 | 20230809 | 111300 | 13449725300 | 48300 | 48300 | 48300 | 48250 | 560 |
| 452 | 20230809 | 111200 | 13422685500 | 48300 | 48250 | 48300 | 48200 | 574 |
| 453 | 20230809 | 111100 | 13394980950 | 48200 | 48250 | 48300 | 48200 | 574 |
| 454 | 20230809 | 111000 | 13367289650 | 48250 | 48200 | 48250 | 48200 | 831 |
| 455 | 20230809 | 110900 | 13327201750 | 48200 | 48250 | 48300 | 48200 | 1066 |
| 456 | 20230809 | 110800 | 13275773600 | 48250 | 48350 | 48400 | 48250 | 3299 |
| 457 | 20230809 | 110700 | 13116431450 | 48400 | 48400 | 48400 | 48350 | 1383 |
| 458 | 20230809 | 110600 | 13049521550 | 48400 | 48350 | 48450 | 48350 | 335 |
| 459 | 20230809 | 110500 | 13033312900 | 48450 | 48500 | 48500 | 48350 | 5546 |
| 460 | 20230809 | 110400 | 12764593900 | 48450 | 48400 | 48500 | 48400 | 2165 |
| 461 | 20230809 | 110300 | 12659700150 | 48400 | 48350 | 48400 | 48300 | 3884 |
| 462 | 20230809 | 110200 | 12471778750 | 48350 | 48300 | 48350 | 48300 | 1731 |
| 463 | 20230809 | 110100 | 12388088450 | 48300 | 48250 | 48300 | 48250 | 2414 |
| 464 | 20230809 | 110000 | 12271493500 | 48300 | 48250 | 48300 | 48200 | 1270 |
| 465 | 20230809 | 105900 | 12210181100 | 48250 | 48250 | 48250 | 48200 | 1274 |
| 466 | 20230809 | 105800 | 12148710800 | 48200 | 48250 | 48250 | 48200 | 383 |
| 467 | 20230809 | 105700 | 12130236500 | 48250 | 48200 | 48250 | 48200 | 701 |
| 468 | 20230809 | 105600 | 12096447150 | 48200 | 48200 | 48200 | 48150 | 1578 |
| 469 | 20230809 | 105500 | 12020400850 | 48200 | 48200 | 48250 | 48150 | 1763 |
| 470 | 20230809 | 105400 | 11935400050 | 48200 | 48250 | 48250 | 48200 | 519 |
| 471 | 20230809 | 105300 | 11910369800 | 48250 | 48200 | 48250 | 48200 | 579 |
| 472 | 20230809 | 105200 | 11882450250 | 48200 | 48200 | 48250 | 48200 | 534 |
| 473 | 20230809 | 105100 | 11856710950 | 48200 | 48150 | 48250 | 48100 | 2747 |
| 474 | 20230809 | 105000 | 11724324350 | 48150 | 48100 | 48150 | 48050 | 1592 |
| 475 | 20230809 | 104900 | 11647699100 | 48100 | 48050 | 48100 | 48050 | 1589 |
| 476 | 20230809 | 104800 | 11571290550 | 48000 | 48050 | 48050 | 48000 | 400 |
| 477 | 20230809 | 104700 | 11552071400 | 48050 | 47850 | 48050 | 47850 | 4340 |
| 478 | 20230809 | 104600 | 11343890050 | 47850 | 47850 | 47900 | 47850 | 637 |
| 479 | 20230809 | 104500 | 11313407600 | 47850 | 47900 | 47950 | 47850 | 270 |
| 480 | 20230809 | 104400 | 11300474300 | 47950 | 47900 | 47950 | 47900 | 471 |
| 481 | 20230809 | 104300 | 11277907750 | 47850 | 47950 | 48000 | 47850 | 584 |
| 482 | 20230809 | 104200 | 11249931200 | 47900 | 47900 | 47950 | 47900 | 763 |
| 483 | 20230809 | 104100 | 11213379450 | 47900 | 47950 | 47950 | 47900 | 241 |
| 484 | 20230809 | 104000 | 11201833900 | 47900 | 48000 | 48000 | 47900 | 1134 |
| 485 | 20230809 | 103900 | 11147410900 | 48000 | 48100 | 48100 | 48000 | 374 |
| 486 | 20230809 | 103800 | 11129438950 | 48050 | 48100 | 48100 | 48050 | 1258 |
| 487 | 20230809 | 103700 | 11068967500 | 48100 | 48100 | 48100 | 48050 | 1180 |
| 488 | 20230809 | 103600 | 11012212000 | 48100 | 48050 | 48100 | 48050 | 238 |
| 489 | 20230809 | 103500 | 11000774100 | 48050 | 48000 | 48100 | 48000 | 395 |
| 490 | 20230809 | 103400 | 10981785200 | 48050 | 48050 | 48050 | 48000 | 601 |
| 491 | 20230809 | 103300 | 10952912400 | 48050 | 48100 | 48100 | 48000 | 503 |
| 492 | 20230809 | 103200 | 10928742950 | 48050 | 48050 | 48050 | 47850 | 1420 |
| 493 | 20230809 | 103100 | 10860679550 | 48050 | 47950 | 48050 | 47900 | 768 |
| 494 | 20230809 | 103000 | 10823820850 | 48050 | 47950 | 48050 | 47900 | 1425 |
| 495 | 20230809 | 102900 | 10755410000 | 47950 | 47950 | 48000 | 47950 | 327 |
| 496 | 20230809 | 102800 | 10739729950 | 48000 | 48000 | 48000 | 47950 | 355 |
| 497 | 20230809 | 102700 | 10722705950 | 48000 | 48100 | 48100 | 47950 | 1687 |
| 498 | 20230809 | 102600 | 10641727250 | 48150 | 48100 | 48150 | 48100 | 1038 |
| 499 | 20230809 | 102500 | 10591794600 | 48150 | 48200 | 48200 | 48150 | 235 |
| 500 | 20230809 | 102400 | 10580478700 | 48200 | 48100 | 48200 | 48100 | 258 |
| 501 | 20230809 | 102300 | 10568049400 | 48100 | 48200 | 48250 | 48100 | 620 |
| 502 | 20230809 | 102200 | 10538186050 | 48200 | 48250 | 48300 | 48150 | 4571 |
| 503 | 20230809 | 102100 | 10317798650 | 48250 | 48200 | 48250 | 48200 | 1980 |
| 504 | 20230809 | 102000 | 10222316500 | 48200 | 48200 | 48200 | 48150 | 1728 |
| 505 | 20230809 | 101900 | 10139027200 | 48150 | 48150 | 48200 | 48150 | 208 |
| 506 | 20230809 | 101800 | 10129006250 | 48200 | 48150 | 48200 | 48150 | 549 |
| 507 | 20230809 | 101700 | 10102556750 | 48150 | 48100 | 48200 | 48100 | 1838 |
| 508 | 20230809 | 101600 | 10014083400 | 48150 | 47900 | 48150 | 47900 | 5884 |
| 509 | 20230809 | 101500 | 9731385650 | 47900 | 47900 | 47900 | 47850 | 1620 |
| 510 | 20230809 | 101400 | 9653789800 | 47900 | 47900 | 47900 | 47850 | 294 |
| 511 | 20230809 | 101300 | 9639708700 | 47900 | 47850 | 47900 | 47850 | 241 |
| 512 | 20230809 | 101200 | 9628166800 | 47850 | 47850 | 47850 | 47850 | 304 |
| 513 | 20230809 | 101100 | 9613620400 | 47850 | 47850 | 47900 | 47850 | 694 |
| 514 | 20230809 | 101000 | 9580382850 | 47850 | 47700 | 47850 | 47650 | 3001 |
| 515 | 20230809 | 100900 | 9437107850 | 47700 | 47650 | 47750 | 47650 | 1003 |
| 516 | 20230809 | 100800 | 9389259600 | 47650 | 47650 | 47750 | 47600 | 2159 |
| 517 | 20230809 | 100700 | 9286356550 | 47650 | 47600 | 47750 | 47600 | 382 |
| 518 | 20230809 | 100600 | 9268146800 | 47600 | 47700 | 47700 | 47600 | 1571 |
| 519 | 20230809 | 100500 | 9193313100 | 47700 | 47700 | 47700 | 47650 | 601 |
| 520 | 20230809 | 100400 | 9164651450 | 47700 | 47700 | 47750 | 47650 | 894 |
| 521 | 20230809 | 100300 | 9122011100 | 47700 | 47800 | 47800 | 47650 | 4797 |
| 522 | 20230809 | 100200 | 8892932350 | 47800 | 47900 | 47900 | 47800 | 2476 |
| 523 | 20230809 | 100100 | 8774433250 | 47900 | 47900 | 47900 | 47850 | 417 |
| 524 | 20230809 | 100000 | 8754461400 | 47900 | 47900 | 47950 | 47850 | 580 |
| 525 | 20230809 | 095900 | 8726681900 | 47900 | 47950 | 47950 | 47850 | 709 |
| 526 | 20230809 | 095800 | 8692712400 | 47950 | 48000 | 48000 | 47850 | 1808 |
| 527 | 20230809 | 095700 | 8606021350 | 48000 | 48000 | 48000 | 47950 | 1011 |
| 528 | 20230809 | 095600 | 8557493600 | 48000 | 48000 | 48000 | 47950 | 682 |
| 529 | 20230809 | 095500 | 8524771700 | 48000 | 47850 | 48000 | 47800 | 2044 |
| 530 | 20230809 | 095400 | 8426851500 | 47850 | 47850 | 47850 | 47800 | 700 |
| 531 | 20230809 | 095300 | 8393367850 | 47850 | 48050 | 48050 | 47850 | 1732 |
| 532 | 20230809 | 095200 | 8310360750 | 48000 | 48000 | 48050 | 47950 | 1678 |
| 533 | 20230809 | 095100 | 8229814200 | 48050 | 48100 | 48150 | 48000 | 2012 |
| 534 | 20230809 | 095000 | 8133098500 | 48150 | 48100 | 48200 | 48100 | 2720 |
| 535 | 20230809 | 094900 | 8002159200 | 48100 | 48100 | 48100 | 48050 | 1207 |
| 536 | 20230809 | 094800 | 7944136650 | 48100 | 47800 | 48100 | 47750 | 6074 |
| 537 | 20230809 | 094700 | 7652971500 | 47800 | 47950 | 48000 | 47800 | 2884 |
| 538 | 20230809 | 094600 | 7514816000 | 47950 | 47950 | 48000 | 47900 | 1896 |
| 539 | 20230809 | 094500 | 7423874000 | 47950 | 48050 | 48100 | 47950 | 5146 |
| 540 | 20230809 | 094400 | 7176773750 | 48050 | 48000 | 48100 | 47950 | 3411 |
| 541 | 20230809 | 094300 | 7012993000 | 48000 | 48000 | 48000 | 47950 | 1385 |
| 542 | 20230809 | 094200 | 6946527100 | 48000 | 47950 | 48000 | 47900 | 3272 |
| 543 | 20230809 | 094100 | 6789578250 | 47950 | 47900 | 47950 | 47850 | 3103 |
| 544 | 20230809 | 094000 | 6640873950 | 47900 | 47700 | 47900 | 47700 | 3742 |
| 545 | 20230809 | 093900 | 6461994500 | 47750 | 47700 | 47750 | 47700 | 743 |
| 546 | 20230809 | 093800 | 6426548650 | 47700 | 47600 | 47750 | 47550 | 1727 |
| 547 | 20230809 | 093700 | 6344250100 | 47600 | 47600 | 47600 | 47550 | 287 |
| 548 | 20230809 | 093600 | 6330595700 | 47550 | 47600 | 47600 | 47500 | 1598 |
| 549 | 20230809 | 093500 | 6254616600 | 47600 | 47650 | 47650 | 47550 | 1371 |
| 550 | 20230809 | 093400 | 6189368300 | 47650 | 47650 | 47700 | 47600 | 2657 |
| 551 | 20230809 | 093300 | 6062809300 | 47650 | 47750 | 47800 | 47650 | 3777 |
| 552 | 20230809 | 093200 | 5882624950 | 47700 | 47700 | 47750 | 47650 | 1311 |
| 553 | 20230809 | 093100 | 5820075050 | 47700 | 47850 | 47900 | 47650 | 5555 |
| 554 | 20230809 | 093000 | 5554866100 | 47850 | 47800 | 47900 | 47800 | 4913 |
| 555 | 20230809 | 092900 | 5319777050 | 47800 | 47700 | 47800 | 47650 | 6117 |
| 556 | 20230809 | 092800 | 5027725250 | 47700 | 47600 | 47700 | 47550 | 2699 |
| 557 | 20230809 | 092700 | 4899180850 | 47550 | 47450 | 47550 | 47350 | 2106 |
| 558 | 20230809 | 092600 | 4799096200 | 47400 | 47450 | 47450 | 47350 | 907 |
| 559 | 20230809 | 092500 | 4756092350 | 47350 | 47300 | 47400 | 47250 | 3322 |
| 560 | 20230809 | 092400 | 4598858250 | 47350 | 47500 | 47550 | 47300 | 2091 |
| 561 | 20230809 | 092300 | 4499651550 | 47500 | 47500 | 47550 | 47400 | 3423 |
| 562 | 20230809 | 092200 | 4337080900 | 47500 | 47400 | 47550 | 47400 | 3461 |
| 563 | 20230809 | 092100 | 4172638300 | 47350 | 47300 | 47400 | 47250 | 1962 |
| 564 | 20230809 | 092000 | 4079825050 | 47300 | 47550 | 47600 | 47200 | 10311 |
| 565 | 20230809 | 091900 | 3591055600 | 47550 | 47400 | 47550 | 47400 | 4677 |
| 566 | 20230809 | 091800 | 3368981350 | 47450 | 47400 | 47450 | 47350 | 2363 |
| 567 | 20230809 | 091700 | 3256939550 | 47400 | 47300 | 47400 | 47300 | 1498 |
| 568 | 20230809 | 091600 | 3186035950 | 47300 | 47250 | 47300 | 47200 | 2117 |
| 569 | 20230809 | 091500 | 3085966500 | 47250 | 47200 | 47250 | 47200 | 2234 |
| 570 | 20230809 | 091400 | 2980415750 | 47200 | 47150 | 47250 | 47100 | 1891 |
| 571 | 20230809 | 091300 | 2891229000 | 47150 | 47150 | 47150 | 47050 | 814 |
| 572 | 20230809 | 091200 | 2852889350 | 47150 | 47100 | 47150 | 47050 | 1050 |
| 573 | 20230809 | 091100 | 2803429600 | 47100 | 47100 | 47150 | 46950 | 2908 |
| 574 | 20230809 | 091000 | 2666617500 | 47100 | 47100 | 47100 | 46950 | 2041 |
| 575 | 20230809 | 090900 | 2570522450 | 47100 | 47000 | 47100 | 46950 | 4392 |
| 576 | 20230809 | 090800 | 2363929100 | 47000 | 47250 | 47250 | 46950 | 4323 |
| 577 | 20230809 | 090700 | 2160328250 | 47200 | 47200 | 47300 | 47150 | 3085 |
| 578 | 20230809 | 090600 | 2014657850 | 47250 | 47150 | 47250 | 47050 | 7920 |
| 579 | 20230809 | 090500 | 1641244600 | 47200 | 46800 | 47200 | 46800 | 7875 |
| 580 | 20230809 | 090400 | 1270369100 | 46950 | 46900 | 46950 | 46750 | 2822 |
| 581 | 20230809 | 090300 | 1138119900 | 46900 | 46750 | 46900 | 46650 | 1936 |
| 582 | 20230809 | 090200 | 1047485950 | 46650 | 46450 | 46800 | 46450 | 2809 |
| 583 | 20230809 | 090100 | 916677750 | 46450 | 46550 | 46600 | 46300 | 6438 |
| 584 | 20230809 | 090000 | 618188350 | 46550 | 46550 | 47050 | 46500 | 13105 |