34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 192900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 6417 |
| 3 | 20230802 | 192800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 4 | 20230802 | 192700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 5 | 20230802 | 192600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 6 | 20230802 | 192500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 7 | 20230802 | 192400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 8 | 20230802 | 192300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 9 | 20230802 | 192200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 10 | 20230802 | 192100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 11 | 20230802 | 192000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 12 | 20230802 | 191900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 13 | 20230802 | 191800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 14 | 20230802 | 191700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 15 | 20230802 | 191600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 16 | 20230802 | 191500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 17 | 20230802 | 191400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 18 | 20230802 | 191300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 19 | 20230802 | 191200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 20 | 20230802 | 191100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 21 | 20230802 | 191000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 22 | 20230802 | 190900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 23 | 20230802 | 190800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 24 | 20230802 | 190700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 25 | 20230802 | 190600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 26 | 20230802 | 190500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 27 | 20230802 | 190400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 28 | 20230802 | 190300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 29 | 20230802 | 190200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 30 | 20230802 | 190100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 31 | 20230802 | 190000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 32 | 20230802 | 185900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 6417 |
| 33 | 20230802 | 185800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 34 | 20230802 | 185700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 35 | 20230802 | 185600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 36 | 20230802 | 185500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 37 | 20230802 | 185400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 38 | 20230802 | 185300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 39 | 20230802 | 185200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 40 | 20230802 | 185100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 41 | 20230802 | 185000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 42 | 20230802 | 184900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 43 | 20230802 | 184800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 44 | 20230802 | 184700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 45 | 20230802 | 184600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 46 | 20230802 | 184500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 47 | 20230802 | 184400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 48 | 20230802 | 184300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 49 | 20230802 | 184200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 50 | 20230802 | 184100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 51 | 20230802 | 184000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 52 | 20230802 | 183900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 53 | 20230802 | 183800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 54 | 20230802 | 183700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 55 | 20230802 | 183600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 56 | 20230802 | 183500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 57 | 20230802 | 183400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 58 | 20230802 | 183300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 59 | 20230802 | 183200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 60 | 20230802 | 183100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 61 | 20230802 | 183000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 62 | 20230802 | 182900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 6417 |
| 63 | 20230802 | 182800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 64 | 20230802 | 182700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 65 | 20230802 | 182600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 66 | 20230802 | 182500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 67 | 20230802 | 182400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 68 | 20230802 | 182300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 69 | 20230802 | 182200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 70 | 20230802 | 182100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 71 | 20230802 | 182000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 72 | 20230802 | 181900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 73 | 20230802 | 181800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 74 | 20230802 | 181700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 75 | 20230802 | 181600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 76 | 20230802 | 181500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 77 | 20230802 | 181400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 78 | 20230802 | 181300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 79 | 20230802 | 181200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 80 | 20230802 | 181100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 81 | 20230802 | 181000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 82 | 20230802 | 180900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 83 | 20230802 | 180800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 84 | 20230802 | 180700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 85 | 20230802 | 180600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 86 | 20230802 | 180500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 87 | 20230802 | 180400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 88 | 20230802 | 180300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 89 | 20230802 | 180200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 90 | 20230802 | 180100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 91 | 20230802 | 180000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 92 | 20230802 | 175900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 6417 |
| 93 | 20230802 | 175800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 94 | 20230802 | 175700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 95 | 20230802 | 175600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 96 | 20230802 | 175500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 97 | 20230802 | 175400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 98 | 20230802 | 175300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 99 | 20230802 | 175200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 100 | 20230802 | 175100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 101 | 20230802 | 175000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 102 | 20230802 | 174900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 103 | 20230802 | 174800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 104 | 20230802 | 174700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 105 | 20230802 | 174600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 106 | 20230802 | 174500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 107 | 20230802 | 174400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 108 | 20230802 | 174300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 109 | 20230802 | 174200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 110 | 20230802 | 174100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 111 | 20230802 | 174000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 112 | 20230802 | 173900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 113 | 20230802 | 173800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 114 | 20230802 | 173700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 115 | 20230802 | 173600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 116 | 20230802 | 173500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 117 | 20230802 | 173400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 118 | 20230802 | 173300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 119 | 20230802 | 173200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 120 | 20230802 | 173100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 121 | 20230802 | 173000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 122 | 20230802 | 172900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 6417 |
| 123 | 20230802 | 172800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 124 | 20230802 | 172700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 125 | 20230802 | 172600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 126 | 20230802 | 172500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 127 | 20230802 | 172400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 128 | 20230802 | 172300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 129 | 20230802 | 172200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 130 | 20230802 | 172100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 131 | 20230802 | 172000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 132 | 20230802 | 171900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 133 | 20230802 | 171800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 134 | 20230802 | 171700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 135 | 20230802 | 171600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 136 | 20230802 | 171500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 137 | 20230802 | 171400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 138 | 20230802 | 171300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 139 | 20230802 | 171200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 140 | 20230802 | 171100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 141 | 20230802 | 171000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 142 | 20230802 | 170900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 143 | 20230802 | 170800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 144 | 20230802 | 170700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 145 | 20230802 | 170600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 146 | 20230802 | 170500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 147 | 20230802 | 170400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 148 | 20230802 | 170300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 149 | 20230802 | 170200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 150 | 20230802 | 170100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 151 | 20230802 | 170000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 152 | 20230802 | 165900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 6417 |
| 153 | 20230802 | 165800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 154 | 20230802 | 165700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 155 | 20230802 | 165600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 156 | 20230802 | 165500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 157 | 20230802 | 165400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 158 | 20230802 | 165300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 159 | 20230802 | 165200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 160 | 20230802 | 165100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 161 | 20230802 | 165000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 162 | 20230802 | 164900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 163 | 20230802 | 164800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 164 | 20230802 | 164700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 165 | 20230802 | 164600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 166 | 20230802 | 164500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 167 | 20230802 | 164400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 168 | 20230802 | 164300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 169 | 20230802 | 164200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 170 | 20230802 | 164100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 171 | 20230802 | 164000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 172 | 20230802 | 163900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 173 | 20230802 | 163800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 174 | 20230802 | 163700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 175 | 20230802 | 163600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 176 | 20230802 | 163500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 177 | 20230802 | 163400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 178 | 20230802 | 163300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 179 | 20230802 | 163200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 180 | 20230802 | 163100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 181 | 20230802 | 163000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 182 | 20230802 | 162900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 6417 |
| 183 | 20230802 | 162800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 184 | 20230802 | 162700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 185 | 20230802 | 162600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 186 | 20230802 | 162500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 187 | 20230802 | 162400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 188 | 20230802 | 162300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 189 | 20230802 | 162200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 190 | 20230802 | 162100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 191 | 20230802 | 162000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 192 | 20230802 | 161900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 193 | 20230802 | 161800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 194 | 20230802 | 161700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 195 | 20230802 | 161600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 196 | 20230802 | 161500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 197 | 20230802 | 161400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 198 | 20230802 | 161300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 199 | 20230802 | 161200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 200 | 20230802 | 161100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 201 | 20230802 | 161000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 202 | 20230802 | 160900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 203 | 20230802 | 160800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 204 | 20230802 | 160700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 205 | 20230802 | 160600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 206 | 20230802 | 160500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 207 | 20230802 | 160400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 208 | 20230802 | 160300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 209 | 20230802 | 160200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 210 | 20230802 | 160100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 211 | 20230802 | 160000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 212 | 20230802 | 155900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 6417 |
| 213 | 20230802 | 155800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 214 | 20230802 | 155700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 215 | 20230802 | 155600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 216 | 20230802 | 155500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 217 | 20230802 | 155400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 218 | 20230802 | 155300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 219 | 20230802 | 155200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 220 | 20230802 | 155100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 221 | 20230802 | 155000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 222 | 20230802 | 154900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 223 | 20230802 | 154800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 224 | 20230802 | 154700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 225 | 20230802 | 154600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 226 | 20230802 | 154500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 227 | 20230802 | 154400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 228 | 20230802 | 154300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 229 | 20230802 | 154200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 230 | 20230802 | 154100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 231 | 20230802 | 154000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 232 | 20230802 | 153900 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 233 | 20230802 | 153800 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 234 | 20230802 | 153700 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 235 | 20230802 | 153600 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 236 | 20230802 | 153500 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 237 | 20230802 | 153400 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 238 | 20230802 | 153300 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 239 | 20230802 | 153200 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 240 | 20230802 | 153100 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 241 | 20230802 | 153000 | 20510426700 | 42400 | 42400 | 42400 | 42400 | 6417 |
| 242 | 20230802 | 152900 | 20238345900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 243 | 20230802 | 152800 | 20238345900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 244 | 20230802 | 152700 | 20238345900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 245 | 20230802 | 152600 | 20238345900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 246 | 20230802 | 152500 | 20238345900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 247 | 20230802 | 152400 | 20238345900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 248 | 20230802 | 152300 | 20238345900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 249 | 20230802 | 152200 | 20238345900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 250 | 20230802 | 152100 | 20238345900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 251 | 20230802 | 152000 | 20238345900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 252 | 20230802 | 151900 | 20238345900 | 42450 | 42400 | 42450 | 42350 | 1906 |
| 253 | 20230802 | 151800 | 20157474550 | 42450 | 42300 | 42450 | 42250 | 5725 |
| 254 | 20230802 | 151700 | 19914975300 | 42250 | 42250 | 42300 | 42200 | 1623 |
| 255 | 20230802 | 151600 | 19846407150 | 42250 | 42250 | 42250 | 42200 | 2243 |
| 256 | 20230802 | 151500 | 19751645850 | 42200 | 42200 | 42250 | 42150 | 2108 |
| 257 | 20230802 | 151400 | 19662689800 | 42150 | 42250 | 42250 | 42150 | 2328 |
| 258 | 20230802 | 151300 | 19564432100 | 42250 | 42200 | 42250 | 42200 | 2167 |
| 259 | 20230802 | 151200 | 19472937900 | 42200 | 42100 | 42200 | 42100 | 2165 |
| 260 | 20230802 | 151100 | 19381681950 | 42100 | 42050 | 42100 | 42050 | 3035 |
| 261 | 20230802 | 151000 | 19254005300 | 42050 | 42000 | 42050 | 42000 | 1729 |
| 262 | 20230802 | 150900 | 19181305950 | 42000 | 42000 | 42050 | 42000 | 2024 |
| 263 | 20230802 | 150800 | 19096272250 | 42000 | 42000 | 42050 | 42000 | 3246 |
| 264 | 20230802 | 150700 | 18959932300 | 42000 | 42050 | 42050 | 41950 | 3883 |
| 265 | 20230802 | 150600 | 18796945700 | 42000 | 42050 | 42050 | 42000 | 12339 |
| 266 | 20230802 | 150500 | 18278679500 | 42050 | 42150 | 42150 | 42050 | 1958 |
| 267 | 20230802 | 150400 | 18196322450 | 42100 | 42100 | 42100 | 42050 | 583 |
| 268 | 20230802 | 150300 | 18171782650 | 42100 | 42050 | 42150 | 42000 | 1538 |
| 269 | 20230802 | 150200 | 18107112200 | 42050 | 42100 | 42150 | 42000 | 7011 |
| 270 | 20230802 | 150100 | 17812248100 | 42100 | 42100 | 42150 | 42100 | 5509 |
| 271 | 20230802 | 150000 | 17580313250 | 42100 | 42150 | 42200 | 42100 | 1495 |
| 272 | 20230802 | 145900 | 17517331300 | 42150 | 42150 | 42200 | 42100 | 5152 |
| 273 | 20230802 | 145800 | 17300183850 | 42200 | 42200 | 42250 | 42200 | 487 |
| 274 | 20230802 | 145700 | 17279626000 | 42250 | 42200 | 42250 | 42200 | 3181 |
| 275 | 20230802 | 145600 | 17145368050 | 42250 | 42250 | 42250 | 42250 | 1566 |
| 276 | 20230802 | 145500 | 17079204550 | 42250 | 42250 | 42300 | 42250 | 534 |
| 277 | 20230802 | 145400 | 17056633700 | 42250 | 42350 | 42350 | 42250 | 2242 |
| 278 | 20230802 | 145300 | 16961785400 | 42300 | 42350 | 42400 | 42300 | 1038 |
| 279 | 20230802 | 145200 | 16917853350 | 42350 | 42400 | 42400 | 42300 | 651 |
| 280 | 20230802 | 145100 | 16890284550 | 42400 | 42400 | 42400 | 42350 | 240 |
| 281 | 20230802 | 145000 | 16880108650 | 42350 | 42350 | 42400 | 42350 | 2822 |
| 282 | 20230802 | 144900 | 16760545950 | 42400 | 42400 | 42400 | 42400 | 6428 |
| 283 | 20230802 | 144800 | 16487998750 | 42450 | 42450 | 42500 | 42400 | 402 |
| 284 | 20230802 | 144700 | 16470937000 | 42450 | 42450 | 42500 | 42450 | 620 |
| 285 | 20230802 | 144600 | 16444617200 | 42500 | 42450 | 42500 | 42450 | 1004 |
| 286 | 20230802 | 144500 | 16401996550 | 42450 | 42450 | 42450 | 42450 | 7 |
| 287 | 20230802 | 144400 | 16401699400 | 42450 | 42450 | 42500 | 42450 | 491 |
| 288 | 20230802 | 144300 | 16380855750 | 42450 | 42400 | 42450 | 42400 | 132 |
| 289 | 20230802 | 144200 | 16375253850 | 42400 | 42500 | 42500 | 42400 | 806 |
| 290 | 20230802 | 144100 | 16341044150 | 42500 | 42500 | 42500 | 42450 | 471 |
| 291 | 20230802 | 144000 | 16321044250 | 42450 | 42450 | 42500 | 42450 | 95 |
| 292 | 20230802 | 143900 | 16317009850 | 42500 | 42450 | 42500 | 42450 | 286 |
| 293 | 20230802 | 143800 | 16304857600 | 42450 | 42500 | 42500 | 42450 | 306 |
| 294 | 20230802 | 143700 | 16291867650 | 42500 | 42450 | 42500 | 42450 | 251 |
| 295 | 20230802 | 143600 | 16281207400 | 42450 | 42500 | 42500 | 42400 | 3114 |
| 296 | 20230802 | 143500 | 16149059300 | 42500 | 42500 | 42500 | 42500 | 1232 |
| 297 | 20230802 | 143400 | 16096699300 | 42500 | 42450 | 42500 | 42450 | 34 |
| 298 | 20230802 | 143300 | 16095254750 | 42450 | 42500 | 42550 | 42450 | 138 |
| 299 | 20230802 | 143200 | 16089389000 | 42550 | 42450 | 42550 | 42450 | 3286 |
| 300 | 20230802 | 143100 | 15949720150 | 42400 | 42450 | 42450 | 42400 | 179 |
| 301 | 20230802 | 143000 | 15942127600 | 42450 | 42450 | 42450 | 42350 | 2113 |
| 302 | 20230802 | 142900 | 15852481300 | 42450 | 42400 | 42450 | 42400 | 1317 |
| 303 | 20230802 | 142800 | 15796622450 | 42400 | 42400 | 42400 | 42350 | 621 |
| 304 | 20230802 | 142700 | 15770292750 | 42400 | 42350 | 42400 | 42350 | 203 |
| 305 | 20230802 | 142600 | 15761687800 | 42350 | 42350 | 42350 | 42350 | 302 |
| 306 | 20230802 | 142500 | 15748898100 | 42350 | 42350 | 42350 | 42350 | 372 |
| 307 | 20230802 | 142400 | 15733143900 | 42350 | 42350 | 42350 | 42350 | 904 |
| 308 | 20230802 | 142300 | 15694859500 | 42350 | 42400 | 42400 | 42350 | 879 |
| 309 | 20230802 | 142200 | 15657630800 | 42400 | 42350 | 42400 | 42300 | 598 |
| 310 | 20230802 | 142100 | 15632301650 | 42350 | 42350 | 42400 | 42350 | 486 |
| 311 | 20230802 | 142000 | 15611719000 | 42350 | 42350 | 42350 | 42300 | 213 |
| 312 | 20230802 | 141900 | 15602704200 | 42300 | 42300 | 42300 | 42250 | 485 |
| 313 | 20230802 | 141800 | 15582197900 | 42300 | 42250 | 42300 | 42250 | 139 |
| 314 | 20230802 | 141700 | 15576319450 | 42200 | 42200 | 42250 | 42200 | 126 |
| 315 | 20230802 | 141600 | 15570998450 | 42150 | 42200 | 42250 | 42150 | 1303 |
| 316 | 20230802 | 141500 | 15516013500 | 42150 | 42250 | 42350 | 42150 | 2681 |
| 317 | 20230802 | 141400 | 15402926400 | 42250 | 42250 | 42250 | 42200 | 2674 |
| 318 | 20230802 | 141300 | 15290070650 | 42250 | 42300 | 42350 | 42250 | 1773 |
| 319 | 20230802 | 141200 | 15215136300 | 42300 | 42350 | 42350 | 42300 | 2317 |
| 320 | 20230802 | 141100 | 15117126850 | 42350 | 42300 | 42350 | 42300 | 565 |
| 321 | 20230802 | 141000 | 15093226850 | 42350 | 42400 | 42400 | 42300 | 4809 |
| 322 | 20230802 | 140900 | 14889569650 | 42400 | 42450 | 42450 | 42350 | 1074 |
| 323 | 20230802 | 140800 | 14844031850 | 42450 | 42400 | 42450 | 42400 | 567 |
| 324 | 20230802 | 140700 | 14819990750 | 42400 | 42400 | 42400 | 42400 | 804 |
| 325 | 20230802 | 140600 | 14785901150 | 42400 | 42350 | 42400 | 42350 | 373 |
| 326 | 20230802 | 140500 | 14770086050 | 42400 | 42400 | 42400 | 42350 | 407 |
| 327 | 20230802 | 140400 | 14752840300 | 42400 | 42400 | 42450 | 42400 | 777 |
| 328 | 20230802 | 140300 | 14719895250 | 42400 | 42450 | 42450 | 42400 | 439 |
| 329 | 20230802 | 140200 | 14701280050 | 42400 | 42450 | 42450 | 42400 | 400 |
| 330 | 20230802 | 140100 | 14684319900 | 42450 | 42400 | 42450 | 42350 | 928 |
| 331 | 20230802 | 140000 | 14644970100 | 42450 | 42500 | 42500 | 42400 | 428 |
| 332 | 20230802 | 135900 | 14626816700 | 42500 | 42500 | 42500 | 42500 | 31 |
| 333 | 20230802 | 135800 | 14625499200 | 42500 | 42450 | 42500 | 42350 | 2270 |
| 334 | 20230802 | 135700 | 14529191950 | 42500 | 42500 | 42500 | 42450 | 372 |
| 335 | 20230802 | 135600 | 14513387750 | 42500 | 42500 | 42500 | 42450 | 239 |
| 336 | 20230802 | 135500 | 14503230600 | 42500 | 42550 | 42550 | 42450 | 275 |
| 337 | 20230802 | 135400 | 14491537850 | 42450 | 42500 | 42500 | 42450 | 451 |
| 338 | 20230802 | 135300 | 14472378950 | 42500 | 42450 | 42500 | 42400 | 1715 |
| 339 | 20230802 | 135200 | 14399595650 | 42450 | 42400 | 42450 | 42400 | 461 |
| 340 | 20230802 | 135100 | 14380033700 | 42400 | 42400 | 42450 | 42400 | 1716 |
| 341 | 20230802 | 135000 | 14307266150 | 42450 | 42450 | 42450 | 42400 | 72 |
| 342 | 20230802 | 134900 | 14304212800 | 42450 | 42400 | 42450 | 42400 | 223 |
| 343 | 20230802 | 134800 | 14294753500 | 42450 | 42450 | 42450 | 42400 | 916 |
| 344 | 20230802 | 134700 | 14255909350 | 42450 | 42450 | 42500 | 42450 | 1005 |
| 345 | 20230802 | 134600 | 14213240600 | 42500 | 42500 | 42550 | 42450 | 452 |
| 346 | 20230802 | 134500 | 14194039050 | 42500 | 42450 | 42500 | 42450 | 285 |
| 347 | 20230802 | 134400 | 14181939650 | 42450 | 42450 | 42450 | 42450 | 432 |
| 348 | 20230802 | 134300 | 14163601250 | 42400 | 42450 | 42500 | 42400 | 2201 |
| 349 | 20230802 | 134200 | 14070213650 | 42450 | 42500 | 42500 | 42450 | 626 |
| 350 | 20230802 | 134100 | 14043639800 | 42500 | 42500 | 42550 | 42450 | 1137 |
| 351 | 20230802 | 134000 | 13995353150 | 42450 | 42450 | 42500 | 42450 | 282 |
| 352 | 20230802 | 133900 | 13983375800 | 42400 | 42450 | 42450 | 42400 | 57 |
| 353 | 20230802 | 133800 | 13980957250 | 42450 | 42400 | 42450 | 42400 | 198 |
| 354 | 20230802 | 133700 | 13972552300 | 42400 | 42450 | 42450 | 42400 | 432 |
| 355 | 20230802 | 133600 | 13954225800 | 42400 | 42400 | 42450 | 42400 | 1397 |
| 356 | 20230802 | 133500 | 13894955200 | 42400 | 42450 | 42450 | 42400 | 401 |
| 357 | 20230802 | 133400 | 13877952700 | 42450 | 42350 | 42450 | 42350 | 1059 |
| 358 | 20230802 | 133300 | 13833067650 | 42350 | 42400 | 42450 | 42350 | 2741 |
| 359 | 20230802 | 133200 | 13716880300 | 42400 | 42500 | 42500 | 42400 | 2094 |
| 360 | 20230802 | 133100 | 13628043900 | 42500 | 42550 | 42550 | 42450 | 6517 |
| 361 | 20230802 | 133000 | 13351093500 | 42550 | 42550 | 42600 | 42500 | 4134 |
| 362 | 20230802 | 132900 | 13175232350 | 42600 | 42600 | 42600 | 42550 | 227 |
| 363 | 20230802 | 132800 | 13165567650 | 42600 | 42600 | 42650 | 42600 | 3352 |
| 364 | 20230802 | 132700 | 13022772400 | 42600 | 42650 | 42650 | 42600 | 1217 |
| 365 | 20230802 | 132600 | 12970923050 | 42650 | 42600 | 42650 | 42600 | 316 |
| 366 | 20230802 | 132500 | 12957455050 | 42650 | 42650 | 42650 | 42600 | 400 |
| 367 | 20230802 | 132400 | 12940403150 | 42650 | 42700 | 42700 | 42650 | 1058 |
| 368 | 20230802 | 132300 | 12895268450 | 42700 | 42700 | 42700 | 42700 | 1394 |
| 369 | 20230802 | 132200 | 12835744650 | 42700 | 42700 | 42750 | 42650 | 3154 |
| 370 | 20230802 | 132100 | 12701133850 | 42700 | 42700 | 42700 | 42650 | 934 |
| 371 | 20230802 | 132000 | 12661257050 | 42700 | 42700 | 42700 | 42650 | 471 |
| 372 | 20230802 | 131900 | 12641157350 | 42650 | 42700 | 42700 | 42650 | 687 |
| 373 | 20230802 | 131800 | 12611856500 | 42650 | 42650 | 42650 | 42650 | 131 |
| 374 | 20230802 | 131700 | 12606269350 | 42650 | 42600 | 42700 | 42600 | 1373 |
| 375 | 20230802 | 131600 | 12547719550 | 42650 | 42650 | 42700 | 42650 | 1556 |
| 376 | 20230802 | 131500 | 12481351550 | 42650 | 42700 | 42700 | 42650 | 1245 |
| 377 | 20230802 | 131400 | 12428236250 | 42700 | 42700 | 42750 | 42700 | 670 |
| 378 | 20230802 | 131300 | 12399616650 | 42700 | 42700 | 42750 | 42650 | 523 |
| 379 | 20230802 | 131200 | 12377287450 | 42700 | 42750 | 42750 | 42650 | 3678 |
| 380 | 20230802 | 131100 | 12220276000 | 42700 | 42750 | 42750 | 42700 | 562 |
| 381 | 20230802 | 131000 | 12196264700 | 42750 | 42700 | 42800 | 42700 | 417 |
| 382 | 20230802 | 130900 | 12178440700 | 42750 | 42800 | 42800 | 42750 | 1820 |
| 383 | 20230802 | 130800 | 12100621800 | 42800 | 42800 | 42850 | 42800 | 539 |
| 384 | 20230802 | 130700 | 12077542100 | 42800 | 42850 | 42850 | 42800 | 419 |
| 385 | 20230802 | 130600 | 12059608450 | 42800 | 42750 | 42800 | 42750 | 175 |
| 386 | 20230802 | 130500 | 12052119300 | 42750 | 42750 | 42750 | 42700 | 704 |
| 387 | 20230802 | 130400 | 12022050700 | 42750 | 42800 | 42800 | 42700 | 1999 |
| 388 | 20230802 | 130300 | 11936592550 | 42750 | 42800 | 42850 | 42750 | 685 |
| 389 | 20230802 | 130200 | 11907270750 | 42800 | 42800 | 42800 | 42750 | 1430 |
| 390 | 20230802 | 130100 | 11846114500 | 42800 | 42800 | 42800 | 42800 | 582 |
| 391 | 20230802 | 130000 | 11821204900 | 42800 | 42800 | 42800 | 42750 | 250 |
| 392 | 20230802 | 125900 | 11810511200 | 42750 | 42800 | 42800 | 42750 | 630 |
| 393 | 20230802 | 125800 | 11783570650 | 42800 | 42850 | 42850 | 42750 | 229 |
| 394 | 20230802 | 125700 | 11773769850 | 42850 | 42850 | 42850 | 42750 | 1280 |
| 395 | 20230802 | 125600 | 11718985050 | 42850 | 42800 | 42850 | 42800 | 360 |
| 396 | 20230802 | 125500 | 11703576800 | 42800 | 42800 | 42800 | 42800 | 686 |
| 397 | 20230802 | 125400 | 11674216000 | 42850 | 42850 | 42850 | 42800 | 1392 |
| 398 | 20230802 | 125300 | 11614634450 | 42850 | 42800 | 42850 | 42800 | 1021 |
| 399 | 20230802 | 125200 | 11570927900 | 42800 | 42850 | 42850 | 42800 | 575 |
| 400 | 20230802 | 125100 | 11546317800 | 42850 | 42850 | 42850 | 42800 | 350 |
| 401 | 20230802 | 125000 | 11531324650 | 42850 | 42900 | 42900 | 42850 | 2246 |
| 402 | 20230802 | 124900 | 11435082400 | 42900 | 42900 | 42900 | 42850 | 278 |
| 403 | 20230802 | 124800 | 11423159100 | 42900 | 42900 | 42900 | 42850 | 1023 |
| 404 | 20230802 | 124700 | 11379289000 | 42850 | 42900 | 42950 | 42850 | 716 |
| 405 | 20230802 | 124600 | 11348563600 | 42900 | 42950 | 42950 | 42900 | 811 |
| 406 | 20230802 | 124500 | 11313767650 | 42950 | 43000 | 43000 | 42900 | 511 |
| 407 | 20230802 | 124400 | 11291824950 | 43000 | 43000 | 43000 | 42950 | 768 |
| 408 | 20230802 | 124300 | 11258837600 | 43000 | 43000 | 43000 | 43000 | 16 |
| 409 | 20230802 | 124200 | 11258149600 | 42950 | 43000 | 43000 | 42950 | 72 |
| 410 | 20230802 | 124100 | 11255056200 | 43000 | 42950 | 43000 | 42950 | 140 |
| 411 | 20230802 | 124000 | 11249042550 | 42950 | 42950 | 42950 | 42900 | 1100 |
| 412 | 20230802 | 123900 | 11201831150 | 42950 | 43100 | 43150 | 42950 | 2817 |
| 413 | 20230802 | 123800 | 11080662750 | 43100 | 43050 | 43100 | 43050 | 185 |
| 414 | 20230802 | 123700 | 11072695250 | 43050 | 43050 | 43050 | 43000 | 398 |
| 415 | 20230802 | 123600 | 11055561400 | 43000 | 43050 | 43050 | 43000 | 167 |
| 416 | 20230802 | 123500 | 11048378550 | 43050 | 43000 | 43050 | 43000 | 9 |
| 417 | 20230802 | 123400 | 11047991200 | 43000 | 43000 | 43000 | 43000 | 687 |
| 418 | 20230802 | 123300 | 11018450200 | 43000 | 43050 | 43050 | 43000 | 405 |
| 419 | 20230802 | 123200 | 11001035150 | 43050 | 43000 | 43050 | 43000 | 530 |
| 420 | 20230802 | 123100 | 10978244900 | 43000 | 43050 | 43050 | 43000 | 160 |
| 421 | 20230802 | 123000 | 10971363950 | 43050 | 43000 | 43050 | 42950 | 668 |
| 422 | 20230802 | 122900 | 10942640000 | 43000 | 43000 | 43000 | 43000 | 69 |
| 423 | 20230802 | 122800 | 10939673000 | 42950 | 43000 | 43050 | 42950 | 1116 |
| 424 | 20230802 | 122700 | 10891734450 | 43000 | 43050 | 43050 | 42950 | 556 |
| 425 | 20230802 | 122600 | 10867851400 | 43050 | 42950 | 43050 | 42950 | 609 |
| 426 | 20230802 | 122500 | 10841677400 | 43000 | 43000 | 43000 | 42950 | 75 |
| 427 | 20230802 | 122400 | 10838452800 | 43000 | 42950 | 43000 | 42950 | 1033 |
| 428 | 20230802 | 122300 | 10794083900 | 43000 | 42950 | 43000 | 42950 | 299 |
| 429 | 20230802 | 122200 | 10781238550 | 42950 | 42950 | 42950 | 42950 | 340 |
| 430 | 20230802 | 122100 | 10766635550 | 43000 | 42950 | 43000 | 42950 | 398 |
| 431 | 20230802 | 122000 | 10749528950 | 42950 | 42900 | 42950 | 42850 | 326 |
| 432 | 20230802 | 121900 | 10735543750 | 42900 | 42850 | 42900 | 42850 | 185 |
| 433 | 20230802 | 121800 | 10727607400 | 42900 | 42850 | 42900 | 42850 | 926 |
| 434 | 20230802 | 121700 | 10687927700 | 42850 | 42850 | 42850 | 42800 | 517 |
| 435 | 20230802 | 121600 | 10665784800 | 42900 | 42800 | 42900 | 42800 | 542 |
| 436 | 20230802 | 121500 | 10642569150 | 42800 | 42800 | 42850 | 42750 | 405 |
| 437 | 20230802 | 121400 | 10625234900 | 42800 | 42800 | 42850 | 42750 | 4956 |
| 438 | 20230802 | 121300 | 10413266300 | 42850 | 42950 | 43000 | 42850 | 6882 |
| 439 | 20230802 | 121200 | 10118024450 | 43000 | 43050 | 43100 | 42950 | 3632 |
| 440 | 20230802 | 121100 | 9961838300 | 43100 | 43100 | 43100 | 43050 | 57 |
| 441 | 20230802 | 121000 | 9959381650 | 43100 | 43100 | 43100 | 43100 | 325 |
| 442 | 20230802 | 120900 | 9945374150 | 43100 | 43150 | 43150 | 43100 | 207 |
| 443 | 20230802 | 120800 | 9936449900 | 43100 | 43100 | 43150 | 43100 | 173 |
| 444 | 20230802 | 120700 | 9928990950 | 43150 | 43150 | 43200 | 43150 | 226 |
| 445 | 20230802 | 120600 | 9919230200 | 43200 | 43100 | 43200 | 43050 | 250 |
| 446 | 20230802 | 120500 | 9908450050 | 43100 | 43100 | 43100 | 43050 | 583 |
| 447 | 20230802 | 120400 | 9883347600 | 43100 | 43050 | 43100 | 43000 | 669 |
| 448 | 20230802 | 120300 | 9854542700 | 43000 | 43050 | 43050 | 43000 | 52 |
| 449 | 20230802 | 120200 | 9852305300 | 43000 | 43050 | 43050 | 43000 | 554 |
| 450 | 20230802 | 120100 | 9828480550 | 43050 | 43000 | 43050 | 43000 | 358 |
| 451 | 20230802 | 120000 | 9813074150 | 43000 | 43050 | 43050 | 43000 | 1606 |
| 452 | 20230802 | 115900 | 9744011550 | 43000 | 43050 | 43100 | 43000 | 1884 |
| 453 | 20230802 | 115800 | 9662930400 | 43100 | 43100 | 43150 | 43050 | 420 |
| 454 | 20230802 | 115700 | 9644834000 | 43100 | 43050 | 43100 | 43050 | 435 |
| 455 | 20230802 | 115600 | 9626091100 | 43050 | 43100 | 43150 | 43050 | 588 |
| 456 | 20230802 | 115500 | 9600750000 | 43100 | 43050 | 43150 | 43050 | 376 |
| 457 | 20230802 | 115400 | 9584558200 | 43050 | 43050 | 43200 | 43050 | 975 |
| 458 | 20230802 | 115300 | 9542580500 | 43050 | 43050 | 43050 | 43000 | 263 |
| 459 | 20230802 | 115200 | 9531267700 | 43050 | 43000 | 43050 | 43000 | 386 |
| 460 | 20230802 | 115100 | 9514659900 | 43000 | 43100 | 43100 | 43000 | 6495 |
| 461 | 20230802 | 115000 | 9235265250 | 43100 | 43100 | 43100 | 43050 | 3261 |
| 462 | 20230802 | 114900 | 9094731750 | 43150 | 43150 | 43150 | 43150 | 1039 |
| 463 | 20230802 | 114800 | 9049898900 | 43150 | 43150 | 43200 | 43100 | 1287 |
| 464 | 20230802 | 114700 | 8994384850 | 43150 | 43150 | 43200 | 43100 | 441 |
| 465 | 20230802 | 114600 | 8975366650 | 43150 | 43150 | 43200 | 43150 | 2307 |
| 466 | 20230802 | 114500 | 8875815050 | 43150 | 43200 | 43200 | 43150 | 105 |
| 467 | 20230802 | 114400 | 8871281600 | 43200 | 43200 | 43200 | 43150 | 634 |
| 468 | 20230802 | 114300 | 8843911000 | 43250 | 43200 | 43250 | 43200 | 933 |
| 469 | 20230802 | 114200 | 8803604850 | 43200 | 43250 | 43300 | 43200 | 2134 |
| 470 | 20230802 | 114100 | 8711395900 | 43250 | 43250 | 43250 | 43200 | 640 |
| 471 | 20230802 | 114000 | 8683731350 | 43200 | 43250 | 43250 | 43200 | 532 |
| 472 | 20230802 | 113900 | 8660745150 | 43250 | 43250 | 43300 | 43200 | 425 |
| 473 | 20230802 | 113800 | 8642367000 | 43250 | 43200 | 43250 | 43200 | 662 |
| 474 | 20230802 | 113700 | 8613743700 | 43200 | 43200 | 43200 | 43150 | 86 |
| 475 | 20230802 | 113600 | 8610029000 | 43200 | 43150 | 43200 | 43150 | 304 |
| 476 | 20230802 | 113500 | 8596909950 | 43150 | 43200 | 43200 | 43150 | 306 |
| 477 | 20230802 | 113400 | 8583703200 | 43200 | 43200 | 43200 | 43150 | 673 |
| 478 | 20230802 | 113300 | 8554649850 | 43250 | 43200 | 43250 | 43150 | 581 |
| 479 | 20230802 | 113200 | 8529562450 | 43150 | 43200 | 43200 | 43150 | 920 |
| 480 | 20230802 | 113100 | 8489863400 | 43150 | 43200 | 43250 | 43150 | 271 |
| 481 | 20230802 | 113000 | 8478155950 | 43200 | 43300 | 43350 | 43200 | 580 |
| 482 | 20230802 | 112900 | 8453060500 | 43300 | 43200 | 43300 | 43200 | 409 |
| 483 | 20230802 | 112800 | 8435360600 | 43150 | 43150 | 43200 | 43150 | 859 |
| 484 | 20230802 | 112700 | 8398269750 | 43150 | 43150 | 43200 | 43150 | 978 |
| 485 | 20230802 | 112600 | 8356041100 | 43150 | 43200 | 43200 | 43050 | 4021 |
| 486 | 20230802 | 112500 | 8182737200 | 43200 | 43500 | 43550 | 43200 | 13594 |
| 487 | 20230802 | 112400 | 7592740550 | 43550 | 43550 | 43550 | 43500 | 1512 |
| 488 | 20230802 | 112300 | 7526951200 | 43550 | 43550 | 43550 | 43550 | 1265 |
| 489 | 20230802 | 112200 | 7471860450 | 43600 | 43550 | 43600 | 43500 | 560 |
| 490 | 20230802 | 112100 | 7447471900 | 43550 | 43550 | 43600 | 43550 | 558 |
| 491 | 20230802 | 112000 | 7423170250 | 43550 | 43550 | 43600 | 43500 | 693 |
| 492 | 20230802 | 111900 | 7392990850 | 43550 | 43600 | 43600 | 43500 | 1298 |
| 493 | 20230802 | 111800 | 7336459350 | 43600 | 43600 | 43600 | 43550 | 757 |
| 494 | 20230802 | 111700 | 7303482950 | 43650 | 43650 | 43650 | 43600 | 1232 |
| 495 | 20230802 | 111600 | 7249756150 | 43600 | 43650 | 43650 | 43600 | 322 |
| 496 | 20230802 | 111500 | 7235713150 | 43600 | 43650 | 43650 | 43600 | 670 |
| 497 | 20230802 | 111400 | 7206498250 | 43650 | 43750 | 43750 | 43600 | 467 |
| 498 | 20230802 | 111300 | 7186128000 | 43700 | 43550 | 43750 | 43550 | 6361 |
| 499 | 20230802 | 111200 | 6908735150 | 43550 | 43550 | 43600 | 43550 | 517 |
| 500 | 20230802 | 111100 | 6886218950 | 43550 | 43550 | 43600 | 43500 | 2758 |
| 501 | 20230802 | 111000 | 6766148600 | 43600 | 43650 | 43700 | 43550 | 3804 |
| 502 | 20230802 | 110900 | 6600351750 | 43650 | 43700 | 43700 | 43650 | 1970 |
| 503 | 20230802 | 110800 | 6514360850 | 43700 | 43750 | 43750 | 43650 | 1184 |
| 504 | 20230802 | 110700 | 6462643550 | 43750 | 43750 | 43750 | 43700 | 938 |
| 505 | 20230802 | 110600 | 6421638550 | 43750 | 43750 | 43750 | 43700 | 805 |
| 506 | 20230802 | 110500 | 6386429750 | 43750 | 43750 | 43750 | 43750 | 371 |
| 507 | 20230802 | 110400 | 6370198500 | 43800 | 43700 | 43800 | 43700 | 1655 |
| 508 | 20230802 | 110300 | 6297714650 | 43750 | 43650 | 43750 | 43600 | 1893 |
| 509 | 20230802 | 110200 | 6215084400 | 43650 | 43650 | 43700 | 43600 | 610 |
| 510 | 20230802 | 110100 | 6188455750 | 43650 | 43800 | 43800 | 43650 | 6711 |
| 511 | 20230802 | 110000 | 5895159450 | 43800 | 43850 | 43850 | 43750 | 1378 |
| 512 | 20230802 | 105900 | 5834813400 | 43800 | 43750 | 43800 | 43750 | 325 |
| 513 | 20230802 | 105800 | 5820583400 | 43750 | 43750 | 43800 | 43700 | 715 |
| 514 | 20230802 | 105700 | 5789314700 | 43750 | 43750 | 43750 | 43750 | 448 |
| 515 | 20230802 | 105600 | 5769714700 | 43750 | 43800 | 43800 | 43750 | 1388 |
| 516 | 20230802 | 105500 | 5708988750 | 43800 | 43800 | 43800 | 43750 | 1062 |
| 517 | 20230802 | 105400 | 5662516950 | 43850 | 43900 | 43900 | 43800 | 9566 |
| 518 | 20230802 | 105300 | 5243358300 | 43900 | 43900 | 43950 | 43850 | 2141 |
| 519 | 20230802 | 105200 | 5149365200 | 43900 | 43950 | 44000 | 43900 | 1065 |
| 520 | 20230802 | 105100 | 5102547700 | 43950 | 43950 | 43950 | 43950 | 865 |
| 521 | 20230802 | 105000 | 5064530950 | 43950 | 43950 | 43950 | 43900 | 841 |
| 522 | 20230802 | 104900 | 5027570100 | 43950 | 44000 | 44000 | 43950 | 272 |
| 523 | 20230802 | 104800 | 5015615650 | 44000 | 44000 | 44000 | 43950 | 710 |
| 524 | 20230802 | 104700 | 4984409700 | 44000 | 44000 | 44050 | 44000 | 650 |
| 525 | 20230802 | 104600 | 4955809350 | 44000 | 44050 | 44050 | 44000 | 290 |
| 526 | 20230802 | 104500 | 4943047550 | 44000 | 44050 | 44050 | 44000 | 12 |
| 527 | 20230802 | 104400 | 4942519000 | 44050 | 44050 | 44050 | 44000 | 19 |
| 528 | 20230802 | 104300 | 4941682650 | 44050 | 44000 | 44050 | 44000 | 157 |
| 529 | 20230802 | 104200 | 4934772850 | 44000 | 44100 | 44100 | 43950 | 3299 |
| 530 | 20230802 | 104100 | 4789615300 | 44050 | 44050 | 44100 | 44050 | 261 |
| 531 | 20230802 | 104000 | 4778117300 | 44100 | 44050 | 44100 | 44000 | 462 |
| 532 | 20230802 | 103900 | 4757784300 | 44100 | 44100 | 44100 | 44000 | 1340 |
| 533 | 20230802 | 103800 | 4698758100 | 44100 | 44100 | 44100 | 44100 | 41 |
| 534 | 20230802 | 103700 | 4696950000 | 44100 | 44100 | 44100 | 44050 | 140 |
| 535 | 20230802 | 103600 | 4690782250 | 44100 | 44100 | 44100 | 44050 | 2605 |
| 536 | 20230802 | 103500 | 4576004250 | 44150 | 44100 | 44200 | 44100 | 42 |
| 537 | 20230802 | 103400 | 4574151600 | 44200 | 44150 | 44200 | 44100 | 490 |
| 538 | 20230802 | 103300 | 4552536700 | 44100 | 44150 | 44150 | 44100 | 119 |
| 539 | 20230802 | 103200 | 4547285350 | 44100 | 44150 | 44150 | 44100 | 277 |
| 540 | 20230802 | 103100 | 4535056050 | 44200 | 44150 | 44200 | 44150 | 339 |
| 541 | 20230802 | 103000 | 4520082800 | 44150 | 44150 | 44150 | 44100 | 20 |
| 542 | 20230802 | 102900 | 4519199900 | 44150 | 44150 | 44200 | 44100 | 354 |
| 543 | 20230802 | 102800 | 4503574600 | 44150 | 44200 | 44200 | 44150 | 417 |
| 544 | 20230802 | 102700 | 4485163850 | 44150 | 44200 | 44200 | 44100 | 947 |
| 545 | 20230802 | 102600 | 4443333300 | 44200 | 44200 | 44250 | 44200 | 441 |
| 546 | 20230802 | 102500 | 4423840950 | 44200 | 44200 | 44250 | 44150 | 521 |
| 547 | 20230802 | 102400 | 4400821700 | 44200 | 44300 | 44300 | 44200 | 1276 |
| 548 | 20230802 | 102300 | 4344401700 | 44300 | 44350 | 44350 | 44300 | 430 |
| 549 | 20230802 | 102200 | 4325340950 | 44350 | 44350 | 44350 | 44350 | 153 |
| 550 | 20230802 | 102100 | 4318555400 | 44350 | 44500 | 44500 | 44350 | 1448 |
| 551 | 20230802 | 102000 | 4254156750 | 44500 | 44500 | 44550 | 44500 | 729 |
| 552 | 20230802 | 101900 | 4221715750 | 44550 | 44600 | 44600 | 44550 | 423 |
| 553 | 20230802 | 101800 | 4202860300 | 44600 | 44600 | 44650 | 44600 | 387 |
| 554 | 20230802 | 101700 | 4185598600 | 44650 | 44600 | 44650 | 44600 | 43 |
| 555 | 20230802 | 101600 | 4183679900 | 44650 | 44600 | 44650 | 44500 | 708 |
| 556 | 20230802 | 101500 | 4152128700 | 44550 | 44600 | 44650 | 44550 | 116 |
| 557 | 20230802 | 101400 | 4146954300 | 44600 | 44550 | 44600 | 44550 | 2753 |
| 558 | 20230802 | 101300 | 4024298250 | 44550 | 44550 | 44550 | 44550 | 122 |
| 559 | 20230802 | 101200 | 4018863150 | 44600 | 44600 | 44650 | 44600 | 1280 |
| 560 | 20230802 | 101100 | 3961734700 | 44600 | 44550 | 44650 | 44550 | 731 |
| 561 | 20230802 | 101000 | 3929144900 | 44550 | 44550 | 44550 | 44500 | 579 |
| 562 | 20230802 | 100900 | 3903361900 | 44550 | 44550 | 44550 | 44500 | 232 |
| 563 | 20230802 | 100800 | 3893030150 | 44550 | 44600 | 44600 | 44550 | 327 |
| 564 | 20230802 | 100700 | 3878459150 | 44600 | 44550 | 44600 | 44550 | 471 |
| 565 | 20230802 | 100600 | 3857462500 | 44550 | 44550 | 44550 | 44500 | 834 |
| 566 | 20230802 | 100500 | 3820333050 | 44550 | 44600 | 44600 | 44550 | 489 |
| 567 | 20230802 | 100400 | 3798547000 | 44600 | 44600 | 44650 | 44600 | 393 |
| 568 | 20230802 | 100300 | 3781006250 | 44650 | 44600 | 44650 | 44550 | 293 |
| 569 | 20230802 | 100200 | 3767938450 | 44600 | 44550 | 44650 | 44550 | 1936 |
| 570 | 20230802 | 100100 | 3681610450 | 44600 | 44550 | 44600 | 44550 | 236 |
| 571 | 20230802 | 100000 | 3671096550 | 44550 | 44500 | 44550 | 44400 | 1199 |
| 572 | 20230802 | 095900 | 3617796300 | 44500 | 44450 | 44550 | 44400 | 932 |
| 573 | 20230802 | 095800 | 3576359450 | 44450 | 44450 | 44450 | 44400 | 246 |
| 574 | 20230802 | 095700 | 3565425100 | 44450 | 44250 | 44450 | 44250 | 1222 |
| 575 | 20230802 | 095600 | 3511206500 | 44300 | 44250 | 44300 | 44250 | 176 |
| 576 | 20230802 | 095500 | 3503418350 | 44300 | 44250 | 44300 | 44250 | 80 |
| 577 | 20230802 | 095400 | 3499874650 | 44250 | 44250 | 44300 | 44250 | 48 |
| 578 | 20230802 | 095300 | 3497750500 | 44300 | 44250 | 44300 | 44250 | 252 |
| 579 | 20230802 | 095200 | 3486598350 | 44250 | 44050 | 44300 | 44050 | 2203 |
| 580 | 20230802 | 095100 | 3389383500 | 44050 | 44000 | 44100 | 44000 | 181 |
| 581 | 20230802 | 095000 | 3381414850 | 44050 | 44050 | 44050 | 44050 | 23 |
| 582 | 20230802 | 094900 | 3380401700 | 44050 | 44100 | 44100 | 44000 | 46 |
| 583 | 20230802 | 094800 | 3378374950 | 44050 | 44050 | 44050 | 44000 | 626 |
| 584 | 20230802 | 094700 | 3350827000 | 44050 | 44050 | 44050 | 44000 | 155 |
| 585 | 20230802 | 094600 | 3344005250 | 44000 | 43950 | 44050 | 43900 | 895 |
| 586 | 20230802 | 094500 | 3304678550 | 43950 | 43900 | 43950 | 43900 | 407 |
| 587 | 20230802 | 094400 | 3286794550 | 43900 | 43950 | 43950 | 43900 | 766 |
| 588 | 20230802 | 094300 | 3253165450 | 43950 | 43950 | 44000 | 43900 | 1700 |
| 589 | 20230802 | 094200 | 3178490400 | 44000 | 44050 | 44050 | 43950 | 2685 |
| 590 | 20230802 | 094100 | 3060382700 | 44050 | 44100 | 44100 | 44000 | 1971 |
| 591 | 20230802 | 094000 | 2973556000 | 44100 | 44100 | 44150 | 44100 | 227 |
| 592 | 20230802 | 093900 | 2963545150 | 44100 | 44150 | 44150 | 44100 | 183 |
| 593 | 20230802 | 093800 | 2955474250 | 44150 | 44100 | 44150 | 44050 | 406 |
| 594 | 20230802 | 093700 | 2937562150 | 44100 | 44200 | 44200 | 44050 | 527 |
| 595 | 20230802 | 093600 | 2914332500 | 44200 | 44100 | 44200 | 44100 | 1901 |
| 596 | 20230802 | 093500 | 2830465100 | 44100 | 44150 | 44150 | 44050 | 894 |
| 597 | 20230802 | 093400 | 2791039750 | 44150 | 44200 | 44200 | 44100 | 1150 |
| 598 | 20230802 | 093300 | 2740285600 | 44200 | 44300 | 44350 | 44200 | 1191 |
| 599 | 20230802 | 093200 | 2687606200 | 44300 | 44250 | 44300 | 44250 | 933 |
| 600 | 20230802 | 093100 | 2646282550 | 44300 | 44300 | 44300 | 44250 | 362 |
| 601 | 20230802 | 093000 | 2630247700 | 44300 | 44250 | 44300 | 44200 | 541 |
| 602 | 20230802 | 092900 | 2606307150 | 44200 | 44200 | 44250 | 44150 | 350 |
| 603 | 20230802 | 092800 | 2590834500 | 44250 | 44200 | 44250 | 44150 | 512 |
| 604 | 20230802 | 092700 | 2568194950 | 44200 | 44150 | 44200 | 44150 | 112 |
| 605 | 20230802 | 092600 | 2563247500 | 44100 | 44150 | 44200 | 44050 | 95 |
| 606 | 20230802 | 092500 | 2559058050 | 44150 | 44150 | 44150 | 44100 | 407 |
| 607 | 20230802 | 092400 | 2541102200 | 44100 | 44300 | 44300 | 44050 | 1249 |
| 608 | 20230802 | 092300 | 2485908100 | 44300 | 44300 | 44300 | 44250 | 69 |
| 609 | 20230802 | 092200 | 2482851650 | 44350 | 44300 | 44350 | 44300 | 190 |
| 610 | 20230802 | 092100 | 2474430200 | 44300 | 44300 | 44300 | 44300 | 460 |
| 611 | 20230802 | 092000 | 2454052200 | 44300 | 44250 | 44300 | 44250 | 759 |
| 612 | 20230802 | 091900 | 2420445400 | 44300 | 44300 | 44300 | 44250 | 508 |
| 613 | 20230802 | 091800 | 2397946200 | 44300 | 44400 | 44400 | 44300 | 998 |
| 614 | 20230802 | 091700 | 2353688900 | 44400 | 44300 | 44400 | 44100 | 1001 |
| 615 | 20230802 | 091600 | 2309400350 | 44300 | 44200 | 44350 | 44150 | 955 |
| 616 | 20230802 | 091500 | 2267125400 | 44200 | 44000 | 44250 | 44000 | 1682 |
| 617 | 20230802 | 091400 | 2192939250 | 44000 | 44000 | 44100 | 43900 | 2944 |
| 618 | 20230802 | 091300 | 2063517750 | 44000 | 43950 | 44050 | 43950 | 508 |
| 619 | 20230802 | 091200 | 2041175400 | 43950 | 43950 | 44000 | 43900 | 1855 |
| 620 | 20230802 | 091100 | 1959620750 | 43950 | 43900 | 43950 | 43900 | 401 |
| 621 | 20230802 | 091000 | 1942002000 | 43850 | 43850 | 43900 | 43800 | 2622 |
| 622 | 20230802 | 090900 | 1827072250 | 43850 | 43800 | 43850 | 43800 | 1374 |
| 623 | 20230802 | 090800 | 1766873750 | 43850 | 43950 | 43950 | 43800 | 5073 |
| 624 | 20230802 | 090700 | 1544374900 | 44050 | 44000 | 44100 | 44000 | 3281 |
| 625 | 20230802 | 090600 | 1399881650 | 44050 | 44000 | 44050 | 43950 | 1853 |
| 626 | 20230802 | 090500 | 1318315950 | 44000 | 43950 | 44050 | 43850 | 2727 |
| 627 | 20230802 | 090400 | 1198465150 | 43950 | 43850 | 43950 | 43800 | 2473 |
| 628 | 20230802 | 090300 | 1089999200 | 43800 | 43750 | 43900 | 43700 | 4279 |
| 629 | 20230802 | 090200 | 902785600 | 43750 | 44150 | 44200 | 43750 | 10813 |
| 630 | 20230802 | 090100 | 427038900 | 44200 | 44600 | 44600 | 44150 | 4340 |
| 631 | 20230802 | 090000 | 234560450 | 44600 | 44500 | 44700 | 44400 | 4940 |