34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 5873 |
| 3 | 20230803 | 192000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20230803 | 191900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20230803 | 191800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20230803 | 191700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20230803 | 191600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20230803 | 191500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20230803 | 191400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20230803 | 191300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20230803 | 191200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20230803 | 191100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20230803 | 191000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20230803 | 190900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20230803 | 190800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20230803 | 190700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20230803 | 190600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20230803 | 190500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20230803 | 190400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20230803 | 190300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20230803 | 190200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20230803 | 190100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20230803 | 190000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20230803 | 185900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20230803 | 185800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20230803 | 185700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20230803 | 185600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20230803 | 185500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20230803 | 185400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20230803 | 185300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20230803 | 185200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20230803 | 185100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 5873 |
| 33 | 20230803 | 185000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20230803 | 184900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20230803 | 184800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20230803 | 184700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20230803 | 184600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20230803 | 184500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20230803 | 184400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20230803 | 184300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20230803 | 184200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20230803 | 184100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20230803 | 184000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20230803 | 183900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20230803 | 183800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20230803 | 183700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20230803 | 183600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20230803 | 183500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20230803 | 183400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20230803 | 183300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20230803 | 183200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20230803 | 183100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20230803 | 183000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20230803 | 182900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20230803 | 182800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20230803 | 182700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20230803 | 182600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20230803 | 182500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20230803 | 182400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20230803 | 182300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20230803 | 182200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20230803 | 182100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 5873 |
| 63 | 20230803 | 182000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20230803 | 181900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20230803 | 181800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20230803 | 181700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20230803 | 181600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20230803 | 181500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20230803 | 181400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20230803 | 181300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20230803 | 181200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20230803 | 181100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20230803 | 181000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20230803 | 180900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20230803 | 180800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20230803 | 180700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20230803 | 180600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20230803 | 180500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20230803 | 180400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20230803 | 180300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20230803 | 180200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20230803 | 180100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20230803 | 180000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20230803 | 175900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20230803 | 175800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20230803 | 175700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20230803 | 175600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20230803 | 175500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20230803 | 175400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20230803 | 175300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20230803 | 175200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20230803 | 175100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 5873 |
| 93 | 20230803 | 175000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20230803 | 174900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20230803 | 174800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20230803 | 174700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20230803 | 174600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20230803 | 174500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20230803 | 174400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20230803 | 174300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20230803 | 174200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20230803 | 174100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20230803 | 174000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20230803 | 173900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20230803 | 173800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20230803 | 173700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20230803 | 173600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20230803 | 173500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20230803 | 173400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20230803 | 173300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20230803 | 173200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20230803 | 173100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20230803 | 173000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20230803 | 172900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20230803 | 172800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20230803 | 172700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20230803 | 172600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20230803 | 172500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20230803 | 172400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20230803 | 172300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20230803 | 172200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20230803 | 172100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 5873 |
| 123 | 20230803 | 172000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20230803 | 171900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20230803 | 171800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20230803 | 171700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20230803 | 171600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20230803 | 171500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20230803 | 171400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20230803 | 171300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20230803 | 171200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20230803 | 171100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20230803 | 171000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20230803 | 170900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20230803 | 170800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20230803 | 170700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20230803 | 170600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20230803 | 170500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20230803 | 170400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20230803 | 170300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20230803 | 170200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20230803 | 170100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20230803 | 170000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20230803 | 165900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20230803 | 165800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20230803 | 165700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20230803 | 165600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20230803 | 165500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20230803 | 165400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20230803 | 165300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20230803 | 165200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20230803 | 165100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 5873 |
| 153 | 20230803 | 165000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20230803 | 164900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20230803 | 164800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20230803 | 164700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20230803 | 164600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20230803 | 164500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20230803 | 164400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20230803 | 164300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20230803 | 164200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20230803 | 164100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20230803 | 164000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20230803 | 163900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20230803 | 163800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20230803 | 163700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20230803 | 163600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20230803 | 163500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20230803 | 163400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20230803 | 163300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20230803 | 163200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20230803 | 163100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20230803 | 163000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20230803 | 162900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20230803 | 162800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20230803 | 162700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20230803 | 162600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20230803 | 162500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20230803 | 162400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20230803 | 162300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20230803 | 162200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20230803 | 162100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 5873 |
| 183 | 20230803 | 162000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20230803 | 161900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20230803 | 161800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20230803 | 161700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20230803 | 161600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20230803 | 161500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20230803 | 161400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20230803 | 161300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20230803 | 161200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20230803 | 161100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20230803 | 161000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20230803 | 160900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20230803 | 160800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20230803 | 160700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20230803 | 160600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 198 | 20230803 | 160500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 199 | 20230803 | 160400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 200 | 20230803 | 160300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 201 | 20230803 | 160200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 202 | 20230803 | 160100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 203 | 20230803 | 160000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 204 | 20230803 | 155900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 205 | 20230803 | 155800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 206 | 20230803 | 155700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 207 | 20230803 | 155600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 208 | 20230803 | 155500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 209 | 20230803 | 155400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 210 | 20230803 | 155300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 211 | 20230803 | 155200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 212 | 20230803 | 155100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 5873 |
| 213 | 20230803 | 155000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 214 | 20230803 | 154900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 215 | 20230803 | 154800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 216 | 20230803 | 154700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 217 | 20230803 | 154600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 218 | 20230803 | 154500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 219 | 20230803 | 154400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 220 | 20230803 | 154300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 221 | 20230803 | 154200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 222 | 20230803 | 154100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 223 | 20230803 | 154000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 224 | 20230803 | 153900 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 225 | 20230803 | 153800 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 226 | 20230803 | 153700 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 227 | 20230803 | 153600 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 228 | 20230803 | 153500 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 229 | 20230803 | 153400 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 230 | 20230803 | 153300 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 231 | 20230803 | 153200 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 232 | 20230803 | 153100 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 233 | 20230803 | 153000 | 25161776550 | 47750 | 47750 | 47750 | 47750 | 5873 |
| 234 | 20230803 | 152900 | 24881340800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 235 | 20230803 | 152800 | 24881340800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 236 | 20230803 | 152700 | 24881340800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 237 | 20230803 | 152600 | 24881340800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 238 | 20230803 | 152500 | 24881340800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 239 | 20230803 | 152400 | 24881340800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 240 | 20230803 | 152300 | 24881340800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 241 | 20230803 | 152200 | 24881340800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 242 | 20230803 | 152100 | 24881340800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 243 | 20230803 | 152000 | 24881340800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 244 | 20230803 | 151900 | 24881340800 | 47650 | 47550 | 47650 | 47500 | 1518 |
| 245 | 20230803 | 151800 | 24809163300 | 47550 | 47650 | 47650 | 47550 | 651 |
| 246 | 20230803 | 151700 | 24778184250 | 47600 | 47550 | 47700 | 47500 | 323 |
| 247 | 20230803 | 151600 | 24762825300 | 47550 | 47600 | 47750 | 47550 | 1343 |
| 248 | 20230803 | 151500 | 24698898400 | 47600 | 47500 | 47600 | 47500 | 951 |
| 249 | 20230803 | 151400 | 24653696050 | 47500 | 47450 | 47600 | 47450 | 1953 |
| 250 | 20230803 | 151300 | 24560832500 | 47450 | 47550 | 47600 | 47450 | 1604 |
| 251 | 20230803 | 151200 | 24484609700 | 47550 | 47600 | 47600 | 47550 | 1184 |
| 252 | 20230803 | 151100 | 24428296950 | 47600 | 47700 | 47700 | 47600 | 2093 |
| 253 | 20230803 | 151000 | 24328554350 | 47700 | 47800 | 47850 | 47700 | 1053 |
| 254 | 20230803 | 150900 | 24278269500 | 47800 | 47850 | 47900 | 47800 | 662 |
| 255 | 20230803 | 150800 | 24246611600 | 47850 | 47900 | 47900 | 47800 | 805 |
| 256 | 20230803 | 150700 | 24208084150 | 47950 | 47850 | 47950 | 47850 | 802 |
| 257 | 20230803 | 150600 | 24169666300 | 47850 | 47850 | 47850 | 47750 | 624 |
| 258 | 20230803 | 150500 | 24139834500 | 47850 | 47750 | 47900 | 47750 | 408 |
| 259 | 20230803 | 150400 | 24120326200 | 47750 | 47800 | 47800 | 47700 | 632 |
| 260 | 20230803 | 150300 | 24090161350 | 47800 | 47950 | 47950 | 47700 | 1243 |
| 261 | 20230803 | 150200 | 24030771400 | 47950 | 47800 | 48000 | 47800 | 2158 |
| 262 | 20230803 | 150100 | 23927296900 | 47800 | 47850 | 47950 | 47800 | 1498 |
| 263 | 20230803 | 150000 | 23855599850 | 47800 | 47750 | 47900 | 47750 | 887 |
| 264 | 20230803 | 145900 | 23813191500 | 47750 | 47750 | 47800 | 47700 | 1808 |
| 265 | 20230803 | 145800 | 23726925500 | 47800 | 47750 | 47800 | 47750 | 966 |
| 266 | 20230803 | 145700 | 23680785200 | 47800 | 47750 | 47800 | 47700 | 578 |
| 267 | 20230803 | 145600 | 23653182000 | 47750 | 47750 | 47750 | 47700 | 438 |
| 268 | 20230803 | 145500 | 23632276800 | 47750 | 47750 | 47800 | 47650 | 1018 |
| 269 | 20230803 | 145400 | 23583679400 | 47800 | 47700 | 47800 | 47700 | 1032 |
| 270 | 20230803 | 145300 | 23534379650 | 47650 | 47650 | 47700 | 47600 | 651 |
| 271 | 20230803 | 145200 | 23503350450 | 47600 | 47650 | 47700 | 47600 | 477 |
| 272 | 20230803 | 145100 | 23480639300 | 47650 | 47700 | 47750 | 47600 | 1347 |
| 273 | 20230803 | 145000 | 23416423300 | 47700 | 47650 | 47750 | 47500 | 1050 |
| 274 | 20230803 | 144900 | 23366394600 | 47650 | 47600 | 47700 | 47550 | 457 |
| 275 | 20230803 | 144800 | 23344622700 | 47650 | 47500 | 47750 | 47400 | 532 |
| 276 | 20230803 | 144700 | 23319311250 | 47500 | 47700 | 47750 | 47450 | 1599 |
| 277 | 20230803 | 144600 | 23243147600 | 47700 | 47600 | 47750 | 47600 | 491 |
| 278 | 20230803 | 144500 | 23219729850 | 47650 | 47650 | 47650 | 47600 | 680 |
| 279 | 20230803 | 144400 | 23187341500 | 47600 | 47600 | 47650 | 47550 | 652 |
| 280 | 20230803 | 144300 | 23156312200 | 47550 | 47450 | 47550 | 47400 | 1805 |
| 281 | 20230803 | 144200 | 23070618450 | 47500 | 47550 | 47550 | 47350 | 1426 |
| 282 | 20230803 | 144100 | 23002995000 | 47550 | 47450 | 47650 | 47400 | 1615 |
| 283 | 20230803 | 144000 | 22926219400 | 47500 | 47800 | 47900 | 47500 | 4974 |
| 284 | 20230803 | 143900 | 22688914150 | 47800 | 47800 | 47900 | 47800 | 1474 |
| 285 | 20230803 | 143800 | 22618433850 | 47800 | 48000 | 48050 | 47800 | 1883 |
| 286 | 20230803 | 143700 | 22528203100 | 47900 | 47950 | 48100 | 47900 | 1518 |
| 287 | 20230803 | 143600 | 22455367450 | 48000 | 48050 | 48150 | 47900 | 3461 |
| 288 | 20230803 | 143500 | 22289229100 | 48050 | 48100 | 48200 | 48050 | 1636 |
| 289 | 20230803 | 143400 | 22210514600 | 48150 | 48100 | 48150 | 48050 | 912 |
| 290 | 20230803 | 143300 | 22166660750 | 48050 | 48250 | 48250 | 48050 | 2035 |
| 291 | 20230803 | 143200 | 22068694100 | 48250 | 48250 | 48300 | 48150 | 2036 |
| 292 | 20230803 | 143100 | 21970564600 | 48200 | 48350 | 48450 | 48200 | 3528 |
| 293 | 20230803 | 143000 | 21800184800 | 48350 | 48350 | 48450 | 48200 | 1344 |
| 294 | 20230803 | 142900 | 21735247800 | 48300 | 48400 | 48650 | 48300 | 5075 |
| 295 | 20230803 | 142800 | 21489047150 | 48500 | 48000 | 48500 | 48000 | 4080 |
| 296 | 20230803 | 142700 | 21291862350 | 47950 | 48100 | 48150 | 47950 | 2004 |
| 297 | 20230803 | 142600 | 21195608100 | 48150 | 48000 | 48200 | 48000 | 1623 |
| 298 | 20230803 | 142500 | 21117545850 | 47950 | 47900 | 48000 | 47850 | 1014 |
| 299 | 20230803 | 142400 | 21068955850 | 47850 | 47800 | 48100 | 47650 | 7065 |
| 300 | 20230803 | 142300 | 20730327500 | 47750 | 47500 | 47800 | 47450 | 3026 |
| 301 | 20230803 | 142200 | 20586172300 | 47450 | 47400 | 47550 | 47350 | 1032 |
| 302 | 20230803 | 142100 | 20537209200 | 47400 | 47400 | 47450 | 47350 | 672 |
| 303 | 20230803 | 142000 | 20505366300 | 47350 | 47300 | 47400 | 47300 | 631 |
| 304 | 20230803 | 141900 | 20475490950 | 47350 | 47400 | 47450 | 47300 | 546 |
| 305 | 20230803 | 141800 | 20449642950 | 47350 | 47300 | 47450 | 47250 | 2101 |
| 306 | 20230803 | 141700 | 20350211200 | 47350 | 47250 | 47350 | 47200 | 481 |
| 307 | 20230803 | 141600 | 20327483500 | 47250 | 47250 | 47300 | 47250 | 68 |
| 308 | 20230803 | 141500 | 20324270400 | 47200 | 47100 | 47250 | 47100 | 1540 |
| 309 | 20230803 | 141400 | 20251620800 | 47100 | 47100 | 47150 | 47050 | 188 |
| 310 | 20230803 | 141300 | 20242769100 | 47050 | 47100 | 47150 | 47050 | 1048 |
| 311 | 20230803 | 141200 | 20193437200 | 47050 | 47150 | 47150 | 47050 | 1084 |
| 312 | 20230803 | 141100 | 20142420250 | 47150 | 47100 | 47150 | 47050 | 1186 |
| 313 | 20230803 | 141000 | 20086556850 | 47150 | 47150 | 47150 | 47100 | 214 |
| 314 | 20230803 | 140900 | 20076468450 | 47100 | 47150 | 47150 | 47050 | 120 |
| 315 | 20230803 | 140800 | 20070817900 | 47150 | 47100 | 47150 | 47100 | 1057 |
| 316 | 20230803 | 140700 | 20021031650 | 47150 | 47150 | 47150 | 47100 | 179 |
| 317 | 20230803 | 140600 | 20012595500 | 47150 | 47150 | 47200 | 47100 | 218 |
| 318 | 20230803 | 140500 | 20002320500 | 47150 | 47300 | 47350 | 47100 | 4671 |
| 319 | 20230803 | 140400 | 19781893150 | 47250 | 47200 | 47300 | 47200 | 973 |
| 320 | 20230803 | 140300 | 19735924650 | 47250 | 47150 | 47250 | 47150 | 726 |
| 321 | 20230803 | 140200 | 19701642850 | 47150 | 47150 | 47200 | 47100 | 1886 |
| 322 | 20230803 | 140100 | 19612701050 | 47200 | 47250 | 47300 | 47150 | 2945 |
| 323 | 20230803 | 140000 | 19473639400 | 47250 | 47300 | 47300 | 47250 | 852 |
| 324 | 20230803 | 135900 | 19433369100 | 47300 | 47250 | 47300 | 47250 | 276 |
| 325 | 20230803 | 135800 | 19420320850 | 47300 | 47250 | 47300 | 47250 | 427 |
| 326 | 20230803 | 135700 | 19400132450 | 47300 | 47250 | 47300 | 47250 | 106 |
| 327 | 20230803 | 135600 | 19395123800 | 47300 | 47300 | 47350 | 47300 | 239 |
| 328 | 20230803 | 135500 | 19383818350 | 47350 | 47300 | 47350 | 47250 | 475 |
| 329 | 20230803 | 135400 | 19361350850 | 47350 | 47400 | 47400 | 47300 | 1167 |
| 330 | 20230803 | 135300 | 19306093950 | 47400 | 47500 | 47500 | 47400 | 1313 |
| 331 | 20230803 | 135200 | 19243767100 | 47500 | 47450 | 47550 | 47450 | 758 |
| 332 | 20230803 | 135100 | 19207751300 | 47500 | 47400 | 47500 | 47400 | 684 |
| 333 | 20230803 | 135000 | 19175307200 | 47400 | 47450 | 47500 | 47400 | 564 |
| 334 | 20230803 | 134900 | 19148548900 | 47450 | 47450 | 47550 | 47450 | 1620 |
| 335 | 20230803 | 134800 | 19071593700 | 47500 | 47400 | 47500 | 47400 | 1193 |
| 336 | 20230803 | 134700 | 19014944850 | 47400 | 47400 | 47450 | 47400 | 400 |
| 337 | 20230803 | 134600 | 18995977850 | 47400 | 47350 | 47400 | 47350 | 501 |
| 338 | 20230803 | 134500 | 18972240850 | 47400 | 47450 | 47450 | 47350 | 784 |
| 339 | 20230803 | 134400 | 18935073300 | 47400 | 47400 | 47450 | 47350 | 396 |
| 340 | 20230803 | 134300 | 18916298250 | 47400 | 47450 | 47450 | 47350 | 1477 |
| 341 | 20230803 | 134200 | 18846276200 | 47450 | 47500 | 47550 | 47400 | 1373 |
| 342 | 20230803 | 134100 | 18781080500 | 47500 | 47500 | 47550 | 47450 | 2659 |
| 343 | 20230803 | 134000 | 18654751250 | 47500 | 47350 | 47500 | 47300 | 1232 |
| 344 | 20230803 | 133900 | 18596331050 | 47350 | 47400 | 47400 | 47350 | 783 |
| 345 | 20230803 | 133800 | 18559235050 | 47350 | 47250 | 47400 | 47250 | 1400 |
| 346 | 20230803 | 133700 | 18492921550 | 47250 | 47250 | 47350 | 47200 | 298 |
| 347 | 20230803 | 133600 | 18478837850 | 47200 | 47100 | 47250 | 47000 | 785 |
| 348 | 20230803 | 133500 | 18441838900 | 47100 | 46950 | 47100 | 46900 | 544 |
| 349 | 20230803 | 133400 | 18416255700 | 47000 | 46850 | 47000 | 46800 | 2419 |
| 350 | 20230803 | 133300 | 18302833950 | 46900 | 46800 | 46900 | 46800 | 438 |
| 351 | 20230803 | 133200 | 18282311800 | 46800 | 46850 | 46850 | 46750 | 196 |
| 352 | 20230803 | 133100 | 18273137350 | 46800 | 46800 | 46950 | 46750 | 350 |
| 353 | 20230803 | 133000 | 18256743950 | 46800 | 46850 | 46900 | 46800 | 285 |
| 354 | 20230803 | 132900 | 18243390600 | 46900 | 46800 | 46900 | 46700 | 206 |
| 355 | 20230803 | 132800 | 18233749950 | 46800 | 46700 | 46950 | 46700 | 429 |
| 356 | 20230803 | 132700 | 18213679800 | 46700 | 46900 | 46900 | 46700 | 950 |
| 357 | 20230803 | 132600 | 18169219200 | 46950 | 47000 | 47050 | 46850 | 768 |
| 358 | 20230803 | 132500 | 18133155800 | 47000 | 46900 | 47000 | 46900 | 250 |
| 359 | 20230803 | 132400 | 18121426700 | 46900 | 46800 | 46950 | 46800 | 343 |
| 360 | 20230803 | 132300 | 18105346000 | 46800 | 46750 | 46800 | 46700 | 241 |
| 361 | 20230803 | 132200 | 18094077600 | 46800 | 46750 | 46800 | 46750 | 357 |
| 362 | 20230803 | 132100 | 18077376300 | 46750 | 46750 | 46850 | 46650 | 552 |
| 363 | 20230803 | 132000 | 18051595950 | 46750 | 47050 | 47050 | 46750 | 3187 |
| 364 | 20230803 | 131900 | 17902009200 | 47100 | 47100 | 47250 | 47100 | 820 |
| 365 | 20230803 | 131800 | 17863359650 | 47100 | 47250 | 47300 | 47100 | 1449 |
| 366 | 20230803 | 131700 | 17794957650 | 47250 | 47250 | 47300 | 47200 | 885 |
| 367 | 20230803 | 131600 | 17753117600 | 47300 | 47050 | 47300 | 47050 | 1560 |
| 368 | 20230803 | 131500 | 17679565150 | 47050 | 47050 | 47100 | 47000 | 868 |
| 369 | 20230803 | 131400 | 17638728400 | 47050 | 47050 | 47100 | 47050 | 392 |
| 370 | 20230803 | 131300 | 17620283150 | 47100 | 47050 | 47100 | 47000 | 111 |
| 371 | 20230803 | 131200 | 17615060150 | 47050 | 47050 | 47050 | 47000 | 539 |
| 372 | 20230803 | 131100 | 17589719900 | 47050 | 46950 | 47050 | 46950 | 866 |
| 373 | 20230803 | 131000 | 17548999400 | 46950 | 46950 | 47000 | 46950 | 321 |
| 374 | 20230803 | 130900 | 17533921400 | 46950 | 47000 | 47100 | 46950 | 2015 |
| 375 | 20230803 | 130800 | 17439179200 | 47000 | 47050 | 47100 | 46900 | 749 |
| 376 | 20230803 | 130700 | 17403991600 | 47100 | 46900 | 47100 | 46850 | 646 |
| 377 | 20230803 | 130600 | 17373628700 | 46850 | 46850 | 46900 | 46750 | 1362 |
| 378 | 20230803 | 130500 | 17309854850 | 46850 | 46800 | 46850 | 46700 | 1270 |
| 379 | 20230803 | 130400 | 17250450200 | 46850 | 46800 | 46850 | 46750 | 453 |
| 380 | 20230803 | 130300 | 17229250150 | 46800 | 46750 | 46800 | 46750 | 252 |
| 381 | 20230803 | 130200 | 17217461450 | 46800 | 47000 | 47050 | 46800 | 1721 |
| 382 | 20230803 | 130100 | 17136723900 | 47000 | 47000 | 47100 | 47000 | 973 |
| 383 | 20230803 | 130000 | 17090948550 | 47000 | 46850 | 47000 | 46800 | 537 |
| 384 | 20230803 | 125900 | 17065752600 | 46800 | 46750 | 46900 | 46750 | 342 |
| 385 | 20230803 | 125800 | 17049738750 | 46750 | 46650 | 46750 | 46650 | 233 |
| 386 | 20230803 | 125700 | 17038852650 | 46650 | 46700 | 46700 | 46600 | 496 |
| 387 | 20230803 | 125600 | 17015721500 | 46700 | 46750 | 46750 | 46700 | 224 |
| 388 | 20230803 | 125500 | 17005256850 | 46750 | 46900 | 46900 | 46750 | 825 |
| 389 | 20230803 | 125400 | 16966627200 | 47000 | 46950 | 47050 | 46900 | 1159 |
| 390 | 20230803 | 125300 | 16912185000 | 46950 | 46950 | 47000 | 46900 | 967 |
| 391 | 20230803 | 125200 | 16866779850 | 46950 | 47100 | 47100 | 46900 | 775 |
| 392 | 20230803 | 125100 | 16830346750 | 47050 | 47200 | 47250 | 47000 | 1285 |
| 393 | 20230803 | 125000 | 16769847950 | 47250 | 46800 | 47250 | 46750 | 3603 |
| 394 | 20230803 | 124900 | 16600667400 | 46750 | 46650 | 46750 | 46650 | 260 |
| 395 | 20230803 | 124800 | 16588521350 | 46650 | 46550 | 46650 | 46500 | 681 |
| 396 | 20230803 | 124700 | 16556797950 | 46550 | 46650 | 46650 | 46550 | 352 |
| 397 | 20230803 | 124600 | 16540394850 | 46700 | 46750 | 46800 | 46600 | 1331 |
| 398 | 20230803 | 124500 | 16478204500 | 46800 | 46650 | 46850 | 46550 | 1723 |
| 399 | 20230803 | 124400 | 16397742850 | 46550 | 46550 | 46600 | 46500 | 237 |
| 400 | 20230803 | 124300 | 16386710600 | 46600 | 46500 | 46650 | 46450 | 1075 |
| 401 | 20230803 | 124200 | 16336608600 | 46500 | 46550 | 46550 | 46450 | 263 |
| 402 | 20230803 | 124100 | 16324379000 | 46550 | 46400 | 46650 | 46250 | 868 |
| 403 | 20230803 | 124000 | 16284046550 | 46350 | 46400 | 46400 | 46250 | 1247 |
| 404 | 20230803 | 123900 | 16226293200 | 46400 | 46400 | 46400 | 46350 | 106 |
| 405 | 20230803 | 123800 | 16221379350 | 46400 | 46350 | 46400 | 46300 | 527 |
| 406 | 20230803 | 123700 | 16196949750 | 46350 | 46400 | 46450 | 46350 | 368 |
| 407 | 20230803 | 123600 | 16179881200 | 46450 | 46400 | 46450 | 46400 | 312 |
| 408 | 20230803 | 123500 | 16165398900 | 46450 | 46450 | 46600 | 46350 | 762 |
| 409 | 20230803 | 123400 | 16130008600 | 46450 | 46400 | 46450 | 46350 | 371 |
| 410 | 20230803 | 123300 | 16112792750 | 46350 | 46350 | 46400 | 46300 | 1558 |
| 411 | 20230803 | 123200 | 16040519450 | 46400 | 46450 | 46450 | 46400 | 816 |
| 412 | 20230803 | 123100 | 16002642700 | 46450 | 46500 | 46600 | 46450 | 2239 |
| 413 | 20230803 | 123000 | 15898458450 | 46550 | 46400 | 46550 | 46400 | 480 |
| 414 | 20230803 | 122900 | 15876143400 | 46400 | 46350 | 46450 | 46350 | 253 |
| 415 | 20230803 | 122800 | 15864411200 | 46350 | 46250 | 46400 | 46250 | 525 |
| 416 | 20230803 | 122700 | 15840088150 | 46300 | 46250 | 46300 | 46200 | 1773 |
| 417 | 20230803 | 122600 | 15758078050 | 46300 | 46350 | 46350 | 46250 | 510 |
| 418 | 20230803 | 122500 | 15734463150 | 46350 | 46400 | 46500 | 46300 | 2231 |
| 419 | 20230803 | 122400 | 15630872600 | 46450 | 46650 | 46650 | 46400 | 702 |
| 420 | 20230803 | 122300 | 15598264350 | 46550 | 46500 | 46750 | 46500 | 1245 |
| 421 | 20230803 | 122200 | 15540207600 | 46600 | 46250 | 46600 | 46250 | 2076 |
| 422 | 20230803 | 122100 | 15443764100 | 46250 | 46300 | 46300 | 46250 | 831 |
| 423 | 20230803 | 122000 | 15405313300 | 46300 | 46350 | 46350 | 46300 | 196 |
| 424 | 20230803 | 121900 | 15396238050 | 46300 | 46350 | 46350 | 46250 | 930 |
| 425 | 20230803 | 121800 | 15353179700 | 46400 | 46350 | 46450 | 46350 | 499 |
| 426 | 20230803 | 121700 | 15330019700 | 46350 | 46250 | 46350 | 46200 | 560 |
| 427 | 20230803 | 121600 | 15304119650 | 46250 | 46300 | 46300 | 46250 | 97 |
| 428 | 20230803 | 121500 | 15299633350 | 46250 | 46300 | 46300 | 46250 | 270 |
| 429 | 20230803 | 121400 | 15287145500 | 46300 | 46250 | 46300 | 46200 | 346 |
| 430 | 20230803 | 121300 | 15271142350 | 46250 | 46300 | 46300 | 46200 | 568 |
| 431 | 20230803 | 121200 | 15244868850 | 46250 | 46200 | 46300 | 46200 | 580 |
| 432 | 20230803 | 121100 | 15218046500 | 46250 | 46250 | 46250 | 46200 | 356 |
| 433 | 20230803 | 121000 | 15201585000 | 46300 | 46250 | 46400 | 46200 | 1477 |
| 434 | 20230803 | 120900 | 15133214550 | 46250 | 46350 | 46350 | 46200 | 249 |
| 435 | 20230803 | 120800 | 15121698400 | 46250 | 46250 | 46300 | 46200 | 1184 |
| 436 | 20230803 | 120700 | 15066932200 | 46200 | 46250 | 46300 | 46200 | 1359 |
| 437 | 20230803 | 120600 | 15004119100 | 46250 | 46250 | 46350 | 46250 | 503 |
| 438 | 20230803 | 120500 | 14980836750 | 46300 | 46350 | 46350 | 46300 | 644 |
| 439 | 20230803 | 120400 | 14951010400 | 46350 | 46350 | 46400 | 46350 | 151 |
| 440 | 20230803 | 120300 | 14944011000 | 46400 | 46400 | 46400 | 46350 | 322 |
| 441 | 20230803 | 120200 | 14929074900 | 46400 | 46500 | 46550 | 46400 | 775 |
| 442 | 20230803 | 120100 | 14893090900 | 46500 | 46450 | 46500 | 46450 | 270 |
| 443 | 20230803 | 120000 | 14880540450 | 46450 | 46450 | 46500 | 46400 | 457 |
| 444 | 20230803 | 115900 | 14859312250 | 46500 | 46500 | 46550 | 46450 | 221 |
| 445 | 20230803 | 115800 | 14849034700 | 46500 | 46500 | 46550 | 46500 | 340 |
| 446 | 20230803 | 115700 | 14833224200 | 46550 | 46550 | 46550 | 46500 | 260 |
| 447 | 20230803 | 115600 | 14821122900 | 46600 | 46650 | 46650 | 46500 | 457 |
| 448 | 20230803 | 115500 | 14799838250 | 46600 | 46500 | 46700 | 46500 | 358 |
| 449 | 20230803 | 115400 | 14783145000 | 46450 | 46450 | 46500 | 46400 | 266 |
| 450 | 20230803 | 115300 | 14770788750 | 46500 | 46550 | 46550 | 46450 | 229 |
| 451 | 20230803 | 115200 | 14760132450 | 46550 | 46550 | 46600 | 46550 | 220 |
| 452 | 20230803 | 115100 | 14749884400 | 46500 | 46400 | 46550 | 46350 | 381 |
| 453 | 20230803 | 115000 | 14732198500 | 46400 | 46450 | 46450 | 46300 | 216 |
| 454 | 20230803 | 114900 | 14722193600 | 46400 | 46350 | 46450 | 46350 | 433 |
| 455 | 20230803 | 114800 | 14702110050 | 46350 | 46400 | 46400 | 46350 | 179 |
| 456 | 20230803 | 114700 | 14693807800 | 46450 | 46350 | 46500 | 46350 | 368 |
| 457 | 20230803 | 114600 | 14676715650 | 46400 | 46650 | 46700 | 46300 | 2763 |
| 458 | 20230803 | 114500 | 14548592150 | 46650 | 46450 | 46650 | 46450 | 570 |
| 459 | 20230803 | 114400 | 14522026350 | 46450 | 46300 | 46450 | 46250 | 1464 |
| 460 | 20230803 | 114300 | 14454263450 | 46300 | 46300 | 46400 | 46250 | 1455 |
| 461 | 20230803 | 114200 | 14386918000 | 46350 | 46400 | 46400 | 46300 | 1865 |
| 462 | 20230803 | 114100 | 14300486100 | 46450 | 46450 | 46450 | 46400 | 348 |
| 463 | 20230803 | 114000 | 14284326050 | 46450 | 46450 | 46500 | 46400 | 331 |
| 464 | 20230803 | 113900 | 14268958300 | 46450 | 46450 | 46450 | 46400 | 1016 |
| 465 | 20230803 | 113800 | 14221794500 | 46450 | 46450 | 46500 | 46450 | 566 |
| 466 | 20230803 | 113700 | 14195502300 | 46450 | 46450 | 46550 | 46450 | 238 |
| 467 | 20230803 | 113600 | 14184438750 | 46500 | 46450 | 46550 | 46450 | 233 |
| 468 | 20230803 | 113500 | 14173608350 | 46500 | 46500 | 46550 | 46450 | 564 |
| 469 | 20230803 | 113400 | 14147385300 | 46500 | 46450 | 46550 | 46400 | 530 |
| 470 | 20230803 | 113300 | 14122742200 | 46400 | 46500 | 46550 | 46400 | 378 |
| 471 | 20230803 | 113200 | 14105170200 | 46450 | 46450 | 46500 | 46450 | 353 |
| 472 | 20230803 | 113100 | 14088770750 | 46450 | 46550 | 46550 | 46450 | 900 |
| 473 | 20230803 | 113000 | 14046925650 | 46550 | 46550 | 46550 | 46500 | 191 |
| 474 | 20230803 | 112900 | 14038038700 | 46500 | 46550 | 46550 | 46450 | 682 |
| 475 | 20230803 | 112800 | 14006327450 | 46500 | 46500 | 46600 | 46500 | 1271 |
| 476 | 20230803 | 112700 | 13947165650 | 46500 | 46550 | 46600 | 46500 | 391 |
| 477 | 20230803 | 112600 | 13928963300 | 46600 | 46650 | 46650 | 46600 | 267 |
| 478 | 20230803 | 112500 | 13916519850 | 46650 | 46650 | 46700 | 46550 | 1148 |
| 479 | 20230803 | 112400 | 13862989000 | 46650 | 46750 | 46800 | 46650 | 272 |
| 480 | 20230803 | 112300 | 13850267950 | 46800 | 46500 | 46950 | 46500 | 2062 |
| 481 | 20230803 | 112200 | 13754038200 | 46500 | 46550 | 46650 | 46500 | 849 |
| 482 | 20230803 | 112100 | 13714498250 | 46500 | 46450 | 46600 | 46450 | 482 |
| 483 | 20230803 | 112000 | 13692084200 | 46500 | 46450 | 46550 | 46450 | 1901 |
| 484 | 20230803 | 111900 | 13603680450 | 46400 | 46350 | 46450 | 46350 | 702 |
| 485 | 20230803 | 111800 | 13571126050 | 46350 | 46450 | 46450 | 46350 | 1288 |
| 486 | 20230803 | 111700 | 13511352200 | 46500 | 46500 | 46600 | 46450 | 818 |
| 487 | 20230803 | 111600 | 13473315150 | 46550 | 46600 | 46750 | 46500 | 1327 |
| 488 | 20230803 | 111500 | 13411480550 | 46600 | 46600 | 46700 | 46550 | 737 |
| 489 | 20230803 | 111400 | 13377116200 | 46600 | 46500 | 46600 | 46450 | 1189 |
| 490 | 20230803 | 111300 | 13321774350 | 46500 | 46600 | 46650 | 46450 | 665 |
| 491 | 20230803 | 111200 | 13290814100 | 46550 | 46450 | 46600 | 46450 | 960 |
| 492 | 20230803 | 111100 | 13246134850 | 46450 | 46600 | 46600 | 46450 | 1527 |
| 493 | 20230803 | 111000 | 13175171300 | 46550 | 46600 | 46700 | 46500 | 547 |
| 494 | 20230803 | 110900 | 13149714750 | 46700 | 46700 | 46800 | 46550 | 1077 |
| 495 | 20230803 | 110800 | 13099492450 | 46700 | 46600 | 46700 | 46500 | 379 |
| 496 | 20230803 | 110700 | 13081840250 | 46600 | 46500 | 46600 | 46500 | 285 |
| 497 | 20230803 | 110600 | 13068582000 | 46550 | 46500 | 46550 | 46450 | 374 |
| 498 | 20230803 | 110500 | 13051191450 | 46500 | 46450 | 46550 | 46350 | 2261 |
| 499 | 20230803 | 110400 | 12946155750 | 46500 | 46750 | 46750 | 46500 | 1491 |
| 500 | 20230803 | 110300 | 12876780800 | 46800 | 46700 | 46850 | 46600 | 1709 |
| 501 | 20230803 | 110200 | 12796909600 | 46600 | 46600 | 46750 | 46500 | 2549 |
| 502 | 20230803 | 110100 | 12678148650 | 46650 | 46800 | 46800 | 46550 | 1499 |
| 503 | 20230803 | 110000 | 12608232950 | 46750 | 46600 | 46800 | 46550 | 2995 |
| 504 | 20230803 | 105900 | 12468325350 | 46650 | 46500 | 46800 | 46450 | 10879 |
| 505 | 20230803 | 105800 | 11960958800 | 46600 | 46650 | 46650 | 46550 | 2006 |
| 506 | 20230803 | 105700 | 11867488950 | 46650 | 46650 | 46800 | 46600 | 1760 |
| 507 | 20230803 | 105600 | 11785337450 | 46600 | 46800 | 46800 | 46600 | 2061 |
| 508 | 20230803 | 105500 | 11689118600 | 46800 | 46700 | 47000 | 46650 | 1496 |
| 509 | 20230803 | 105400 | 11619069450 | 46650 | 46800 | 46950 | 46650 | 2105 |
| 510 | 20230803 | 105300 | 11520571150 | 46800 | 47050 | 47050 | 46800 | 4472 |
| 511 | 20230803 | 105200 | 11310605500 | 47050 | 47100 | 47100 | 47000 | 1477 |
| 512 | 20230803 | 105100 | 11241116650 | 47150 | 47150 | 47150 | 47100 | 772 |
| 513 | 20230803 | 105000 | 11204727850 | 47150 | 47100 | 47200 | 47000 | 1733 |
| 514 | 20230803 | 104900 | 11123146750 | 47100 | 47000 | 47150 | 47000 | 957 |
| 515 | 20230803 | 104800 | 11078081950 | 47000 | 47200 | 47200 | 47000 | 1305 |
| 516 | 20230803 | 104700 | 11016677350 | 47200 | 47150 | 47350 | 47050 | 2765 |
| 517 | 20230803 | 104600 | 10886387450 | 47150 | 47350 | 47400 | 47100 | 1512 |
| 518 | 20230803 | 104500 | 10815033250 | 47250 | 47100 | 47250 | 47050 | 2200 |
| 519 | 20230803 | 104400 | 10711381000 | 47100 | 47250 | 47250 | 47100 | 988 |
| 520 | 20230803 | 104300 | 10664797550 | 47250 | 47200 | 47300 | 47100 | 1344 |
| 521 | 20230803 | 104200 | 10601404000 | 47200 | 47200 | 47200 | 47150 | 1192 |
| 522 | 20230803 | 104100 | 10545174150 | 47250 | 47350 | 47350 | 47150 | 1926 |
| 523 | 20230803 | 104000 | 10454190950 | 47350 | 47300 | 47400 | 47200 | 342 |
| 524 | 20230803 | 103900 | 10438012500 | 47150 | 47250 | 47550 | 47150 | 3322 |
| 525 | 20230803 | 103800 | 10280872850 | 47250 | 47300 | 47300 | 47200 | 329 |
| 526 | 20230803 | 103700 | 10265330900 | 47300 | 47200 | 47350 | 47200 | 1443 |
| 527 | 20230803 | 103600 | 10197111100 | 47200 | 47300 | 47300 | 47150 | 3193 |
| 528 | 20230803 | 103500 | 10046338700 | 47300 | 47300 | 47400 | 47250 | 3731 |
| 529 | 20230803 | 103400 | 9869854550 | 47250 | 47450 | 47450 | 47250 | 957 |
| 530 | 20230803 | 103300 | 9824573000 | 47450 | 47250 | 47550 | 47200 | 2805 |
| 531 | 20230803 | 103200 | 9691911200 | 47200 | 47400 | 47400 | 47200 | 2043 |
| 532 | 20230803 | 103100 | 9595288400 | 47350 | 47400 | 47500 | 47350 | 2093 |
| 533 | 20230803 | 103000 | 9496003000 | 47400 | 47400 | 47950 | 47400 | 1738 |
| 534 | 20230803 | 102900 | 9413167000 | 47400 | 47550 | 47600 | 47300 | 2696 |
| 535 | 20230803 | 102800 | 9285326950 | 47550 | 47400 | 47550 | 47300 | 1522 |
| 536 | 20230803 | 102700 | 9213178550 | 47400 | 47500 | 47550 | 47350 | 2636 |
| 537 | 20230803 | 102600 | 9088102900 | 47500 | 47950 | 48000 | 47500 | 2079 |
| 538 | 20230803 | 102500 | 8988892500 | 47900 | 47950 | 48050 | 47900 | 204 |
| 539 | 20230803 | 102400 | 8979108300 | 47950 | 47800 | 47950 | 47800 | 1041 |
| 540 | 20230803 | 102300 | 8929289950 | 47800 | 47800 | 47900 | 47700 | 629 |
| 541 | 20230803 | 102200 | 8899231750 | 47800 | 48000 | 48050 | 47750 | 1948 |
| 542 | 20230803 | 102100 | 8805987150 | 48000 | 47900 | 48000 | 47850 | 929 |
| 543 | 20230803 | 102000 | 8761473350 | 47900 | 47950 | 48050 | 47900 | 397 |
| 544 | 20230803 | 101900 | 8742436850 | 47900 | 47950 | 48100 | 47850 | 517 |
| 545 | 20230803 | 101800 | 8717649050 | 47950 | 47900 | 48050 | 47850 | 2576 |
| 546 | 20230803 | 101700 | 8594301900 | 47850 | 47750 | 47900 | 47750 | 443 |
| 547 | 20230803 | 101600 | 8573121200 | 47750 | 47850 | 47850 | 47500 | 5066 |
| 548 | 20230803 | 101500 | 8331522700 | 47800 | 47800 | 47950 | 47800 | 958 |
| 549 | 20230803 | 101400 | 8285670900 | 47800 | 48050 | 48100 | 47750 | 958 |
| 550 | 20230803 | 101300 | 8239819950 | 48050 | 48150 | 48200 | 48050 | 184 |
| 551 | 20230803 | 101200 | 8230963050 | 48150 | 48150 | 48200 | 48100 | 419 |
| 552 | 20230803 | 101100 | 8210780350 | 48150 | 47800 | 48150 | 47800 | 1439 |
| 553 | 20230803 | 101000 | 8141640250 | 47750 | 47900 | 47950 | 47750 | 4071 |
| 554 | 20230803 | 100900 | 7946769650 | 47950 | 48050 | 48100 | 47950 | 1252 |
| 555 | 20230803 | 100800 | 7886678300 | 48000 | 48150 | 48150 | 48000 | 334 |
| 556 | 20230803 | 100700 | 7870627800 | 48050 | 48000 | 48200 | 48000 | 1962 |
| 557 | 20230803 | 100600 | 7776417450 | 48050 | 48100 | 48100 | 48050 | 1848 |
| 558 | 20230803 | 100500 | 7687557500 | 48100 | 48150 | 48200 | 48100 | 619 |
| 559 | 20230803 | 100400 | 7657751400 | 48200 | 48200 | 48300 | 48150 | 561 |
| 560 | 20230803 | 100300 | 7630725600 | 48150 | 48200 | 48200 | 48150 | 622 |
| 561 | 20230803 | 100200 | 7600754100 | 48200 | 48150 | 48200 | 48100 | 412 |
| 562 | 20230803 | 100100 | 7580913900 | 48200 | 48400 | 48450 | 48200 | 900 |
| 563 | 20230803 | 100000 | 7537428550 | 48400 | 48250 | 48400 | 48250 | 316 |
| 564 | 20230803 | 095900 | 7522157000 | 48400 | 48350 | 48400 | 48200 | 1506 |
| 565 | 20230803 | 095800 | 7449434900 | 48350 | 48400 | 48500 | 48350 | 208 |
| 566 | 20230803 | 095700 | 7439359150 | 48400 | 48350 | 48550 | 48250 | 858 |
| 567 | 20230803 | 095600 | 7397859300 | 48300 | 48650 | 48650 | 48000 | 1895 |
| 568 | 20230803 | 095500 | 7306319600 | 48600 | 48350 | 48700 | 48350 | 4101 |
| 569 | 20230803 | 095400 | 7107512800 | 48350 | 48150 | 48550 | 48150 | 1106 |
| 570 | 20230803 | 095300 | 7053920500 | 48150 | 48050 | 48400 | 47900 | 1867 |
| 571 | 20230803 | 095200 | 6964260000 | 48050 | 47850 | 48150 | 47850 | 1273 |
| 572 | 20230803 | 095100 | 6903099700 | 47900 | 48000 | 48000 | 47850 | 6724 |
| 573 | 20230803 | 095000 | 6580860300 | 48000 | 47950 | 48250 | 47950 | 2348 |
| 574 | 20230803 | 094900 | 6468080650 | 48000 | 48650 | 48650 | 47950 | 13265 |
| 575 | 20230803 | 094800 | 5826332250 | 48650 | 48750 | 48800 | 48650 | 718 |
| 576 | 20230803 | 094700 | 5791366850 | 48750 | 48800 | 48850 | 48750 | 333 |
| 577 | 20230803 | 094600 | 5775126500 | 48750 | 48750 | 48750 | 48750 | 135 |
| 578 | 20230803 | 094500 | 5768545250 | 48750 | 48950 | 48950 | 48700 | 3237 |
| 579 | 20230803 | 094400 | 5610491500 | 48900 | 48950 | 48950 | 48900 | 748 |
| 580 | 20230803 | 094300 | 5573884600 | 48900 | 48900 | 49050 | 48900 | 269 |
| 581 | 20230803 | 094200 | 5560718200 | 48850 | 48850 | 48850 | 48800 | 1202 |
| 582 | 20230803 | 094100 | 5502015450 | 48850 | 48850 | 48950 | 48850 | 200 |
| 583 | 20230803 | 094000 | 5492240050 | 48900 | 48850 | 48950 | 48850 | 1022 |
| 584 | 20230803 | 093900 | 5442292750 | 48850 | 48900 | 48950 | 48650 | 1194 |
| 585 | 20230803 | 093800 | 5384033850 | 48900 | 48950 | 49150 | 48900 | 1699 |
| 586 | 20230803 | 093700 | 5300666450 | 48950 | 48750 | 48950 | 48700 | 3131 |
| 587 | 20230803 | 093600 | 5147807100 | 48800 | 48850 | 48850 | 48700 | 347 |
| 588 | 20230803 | 093500 | 5130893700 | 48850 | 48900 | 48950 | 48850 | 441 |
| 589 | 20230803 | 093400 | 5109339150 | 48900 | 48950 | 49050 | 48900 | 260 |
| 590 | 20230803 | 093300 | 5096612900 | 48950 | 48750 | 49050 | 48700 | 338 |
| 591 | 20230803 | 093200 | 5080117050 | 48750 | 48750 | 48750 | 48600 | 789 |
| 592 | 20230803 | 093100 | 5041731050 | 48750 | 48650 | 48800 | 48650 | 907 |
| 593 | 20230803 | 093000 | 4997527150 | 48650 | 48550 | 48750 | 48550 | 3177 |
| 594 | 20230803 | 092900 | 4843050200 | 48600 | 49050 | 49050 | 48550 | 1160 |
| 595 | 20230803 | 092800 | 4786686750 | 48800 | 48550 | 48800 | 48550 | 584 |
| 596 | 20230803 | 092700 | 4758259150 | 48650 | 48600 | 48650 | 48450 | 1403 |
| 597 | 20230803 | 092600 | 4690144300 | 48600 | 48600 | 48750 | 48500 | 1778 |
| 598 | 20230803 | 092500 | 4603791000 | 48600 | 49000 | 49150 | 48600 | 2935 |
| 599 | 20230803 | 092400 | 4460317300 | 49000 | 49250 | 49300 | 48950 | 1746 |
| 600 | 20230803 | 092300 | 4374639600 | 49300 | 49200 | 49350 | 49000 | 1265 |
| 601 | 20230803 | 092200 | 4312540950 | 49300 | 49250 | 49350 | 49000 | 1459 |
| 602 | 20230803 | 092100 | 4240736150 | 49250 | 48950 | 49250 | 48950 | 1366 |
| 603 | 20230803 | 092000 | 4173662650 | 48950 | 48300 | 48950 | 48300 | 1351 |
| 604 | 20230803 | 091900 | 4108141150 | 48300 | 48450 | 48450 | 48250 | 526 |
| 605 | 20230803 | 091800 | 4082735850 | 48450 | 48500 | 48550 | 48400 | 766 |
| 606 | 20230803 | 091700 | 4045591450 | 48400 | 48100 | 48700 | 47950 | 4216 |
| 607 | 20230803 | 091600 | 3842689250 | 48200 | 48500 | 48700 | 48100 | 1823 |
| 608 | 20230803 | 091500 | 3754757750 | 48400 | 48750 | 48800 | 48400 | 2790 |
| 609 | 20230803 | 091400 | 3618954300 | 48800 | 48200 | 48800 | 48100 | 3333 |
| 610 | 20230803 | 091300 | 3457454750 | 48250 | 48450 | 48600 | 48100 | 16568 |
| 611 | 20230803 | 091200 | 2657646300 | 48600 | 48550 | 48600 | 48300 | 14895 |
| 612 | 20230803 | 091100 | 1937002650 | 48600 | 48750 | 48750 | 48550 | 2622 |
| 613 | 20230803 | 091000 | 1809488600 | 48800 | 49350 | 49350 | 48800 | 1071 |
| 614 | 20230803 | 090900 | 1757056450 | 49100 | 49000 | 49400 | 49000 | 279 |
| 615 | 20230803 | 090800 | 1743380850 | 48800 | 49000 | 49000 | 48600 | 3929 |
| 616 | 20230803 | 090700 | 1551646300 | 49050 | 49100 | 49100 | 49000 | 1892 |
| 617 | 20230803 | 090600 | 1458829550 | 49100 | 49700 | 49750 | 49100 | 1858 |
| 618 | 20230803 | 090500 | 1366958000 | 49700 | 49300 | 49850 | 49300 | 2675 |
| 619 | 20230803 | 090400 | 1234067150 | 49300 | 48800 | 49300 | 48750 | 1082 |
| 620 | 20230803 | 090300 | 1181108550 | 48750 | 49400 | 49750 | 48600 | 4469 |
| 621 | 20230803 | 090200 | 962323400 | 49750 | 49800 | 49900 | 49300 | 10712 |
| 622 | 20230803 | 090100 | 433515950 | 49850 | 49200 | 50200 | 49150 | 1908 |
| 623 | 20230803 | 090000 | 338586550 | 49100 | 49900 | 49900 | 48800 | 6850 |