34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 193000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 6112 |
| 3 | 20230801 | 192900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20230801 | 192800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20230801 | 192700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20230801 | 192600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20230801 | 192500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20230801 | 192400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20230801 | 192300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20230801 | 192200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20230801 | 192100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20230801 | 192000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20230801 | 191900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20230801 | 191800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20230801 | 191700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20230801 | 191600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20230801 | 191500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20230801 | 191400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20230801 | 191300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20230801 | 191200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20230801 | 191100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20230801 | 191000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20230801 | 190900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20230801 | 190800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20230801 | 190700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20230801 | 190600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20230801 | 190500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20230801 | 190400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20230801 | 190300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20230801 | 190200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20230801 | 190100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20230801 | 190000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 6112 |
| 33 | 20230801 | 185900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20230801 | 185800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20230801 | 185700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20230801 | 185600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20230801 | 185500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20230801 | 185400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20230801 | 185300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20230801 | 185200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20230801 | 185100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20230801 | 185000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20230801 | 184900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20230801 | 184800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20230801 | 184700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20230801 | 184600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20230801 | 184500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20230801 | 184400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20230801 | 184300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20230801 | 184200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20230801 | 184100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20230801 | 184000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20230801 | 183900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20230801 | 183800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20230801 | 183700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20230801 | 183600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20230801 | 183500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20230801 | 183400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20230801 | 183300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20230801 | 183200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20230801 | 183100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20230801 | 183000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 6112 |
| 63 | 20230801 | 182900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20230801 | 182800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20230801 | 182700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20230801 | 182600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20230801 | 182500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20230801 | 182400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20230801 | 182300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20230801 | 182200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20230801 | 182100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20230801 | 182000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20230801 | 181900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20230801 | 181800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20230801 | 181700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20230801 | 181600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20230801 | 181500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20230801 | 181400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20230801 | 181300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20230801 | 181200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20230801 | 181100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20230801 | 181000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20230801 | 180900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20230801 | 180800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20230801 | 180700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20230801 | 180600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20230801 | 180500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20230801 | 180400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20230801 | 180300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20230801 | 180200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20230801 | 180100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20230801 | 180000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 6112 |
| 93 | 20230801 | 175900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20230801 | 175800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20230801 | 175700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20230801 | 175600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20230801 | 175500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20230801 | 175400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20230801 | 175300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20230801 | 175200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20230801 | 175100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20230801 | 175000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20230801 | 174900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20230801 | 174800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20230801 | 174700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20230801 | 174600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20230801 | 174500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20230801 | 174400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20230801 | 174300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20230801 | 174200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20230801 | 174100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20230801 | 174000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20230801 | 173900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20230801 | 173800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20230801 | 173700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20230801 | 173600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20230801 | 173500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20230801 | 173400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20230801 | 173300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20230801 | 173200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20230801 | 173100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20230801 | 173000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 6112 |
| 123 | 20230801 | 172900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20230801 | 172800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20230801 | 172700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20230801 | 172600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20230801 | 172500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20230801 | 172400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20230801 | 172300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20230801 | 172200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20230801 | 172100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20230801 | 172000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20230801 | 171900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20230801 | 171800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20230801 | 171700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20230801 | 171600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20230801 | 171500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20230801 | 171400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20230801 | 171300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20230801 | 171200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20230801 | 171100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20230801 | 171000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20230801 | 170900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20230801 | 170800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20230801 | 170700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20230801 | 170600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20230801 | 170500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20230801 | 170400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20230801 | 170300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20230801 | 170200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20230801 | 170100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20230801 | 170000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 6112 |
| 153 | 20230801 | 165900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20230801 | 165800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20230801 | 165700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20230801 | 165600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20230801 | 165500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20230801 | 165400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20230801 | 165300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20230801 | 165200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20230801 | 165100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20230801 | 165000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20230801 | 164900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20230801 | 164800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20230801 | 164700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20230801 | 164600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20230801 | 164500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20230801 | 164400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20230801 | 164300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20230801 | 164200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20230801 | 164100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20230801 | 164000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20230801 | 163900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20230801 | 163800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20230801 | 163700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20230801 | 163600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20230801 | 163500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20230801 | 163400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20230801 | 163300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20230801 | 163200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20230801 | 163100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20230801 | 163000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 6112 |
| 183 | 20230801 | 162900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20230801 | 162800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20230801 | 162700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20230801 | 162600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20230801 | 162500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20230801 | 162400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20230801 | 162300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20230801 | 162200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20230801 | 162100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20230801 | 162000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20230801 | 161900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20230801 | 161800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20230801 | 161700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20230801 | 161600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 197 | 20230801 | 161500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 198 | 20230801 | 161400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 199 | 20230801 | 161300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20230801 | 161200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20230801 | 161100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20230801 | 161000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20230801 | 160900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20230801 | 160800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20230801 | 160700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20230801 | 160600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20230801 | 160500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20230801 | 160400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20230801 | 160300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 210 | 20230801 | 160200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 211 | 20230801 | 160100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 212 | 20230801 | 160000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 6112 |
| 213 | 20230801 | 155900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 214 | 20230801 | 155800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 215 | 20230801 | 155700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 216 | 20230801 | 155600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 217 | 20230801 | 155500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 218 | 20230801 | 155400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 219 | 20230801 | 155300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 220 | 20230801 | 155200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 221 | 20230801 | 155100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 222 | 20230801 | 155000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 223 | 20230801 | 154900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 224 | 20230801 | 154800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 225 | 20230801 | 154700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 226 | 20230801 | 154600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 227 | 20230801 | 154500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 228 | 20230801 | 154400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 229 | 20230801 | 154300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 230 | 20230801 | 154200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 231 | 20230801 | 154100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 232 | 20230801 | 154000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 233 | 20230801 | 153900 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 234 | 20230801 | 153800 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 235 | 20230801 | 153700 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 236 | 20230801 | 153600 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 237 | 20230801 | 153500 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 238 | 20230801 | 153400 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 239 | 20230801 | 153300 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 240 | 20230801 | 153200 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 241 | 20230801 | 153100 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 242 | 20230801 | 153000 | 13480730600 | 44950 | 44950 | 44950 | 44950 | 12224 |
| 243 | 20230801 | 152900 | 13205996200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 244 | 20230801 | 152800 | 13205996200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 245 | 20230801 | 152700 | 13205996200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 246 | 20230801 | 152600 | 13205996200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 247 | 20230801 | 152500 | 13205996200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 248 | 20230801 | 152400 | 13205996200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 249 | 20230801 | 152300 | 13205996200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 250 | 20230801 | 152200 | 13205996200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 251 | 20230801 | 152100 | 13205996200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 252 | 20230801 | 152000 | 13205996200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 253 | 20230801 | 151900 | 13205996200 | 44850 | 44900 | 44950 | 44750 | 789 |
| 254 | 20230801 | 151800 | 13170603600 | 44900 | 44850 | 44950 | 44800 | 1046 |
| 255 | 20230801 | 151700 | 13123640600 | 44900 | 44850 | 44900 | 44800 | 1244 |
| 256 | 20230801 | 151600 | 13067885350 | 44900 | 44800 | 44950 | 44750 | 1254 |
| 257 | 20230801 | 151500 | 13011627050 | 44900 | 44900 | 44950 | 44750 | 1578 |
| 258 | 20230801 | 151400 | 12940813750 | 44950 | 44900 | 45000 | 44850 | 1777 |
| 259 | 20230801 | 151300 | 12860924200 | 44900 | 44950 | 44950 | 44850 | 932 |
| 260 | 20230801 | 151200 | 12819045650 | 44950 | 44950 | 44950 | 44900 | 1237 |
| 261 | 20230801 | 151100 | 12763459500 | 44950 | 44850 | 44950 | 44800 | 2364 |
| 262 | 20230801 | 151000 | 12657388900 | 44850 | 44900 | 44950 | 44850 | 1360 |
| 263 | 20230801 | 150900 | 12596331000 | 44950 | 44850 | 44950 | 44850 | 1708 |
| 264 | 20230801 | 150800 | 12519658000 | 44850 | 44600 | 44900 | 44550 | 1145 |
| 265 | 20230801 | 150700 | 12468447700 | 44600 | 44650 | 44650 | 44550 | 893 |
| 266 | 20230801 | 150600 | 12428616850 | 44650 | 44800 | 44850 | 44650 | 1121 |
| 267 | 20230801 | 150500 | 12378467850 | 44800 | 44500 | 44950 | 44500 | 2692 |
| 268 | 20230801 | 150400 | 12257878750 | 44500 | 44300 | 44550 | 44300 | 1781 |
| 269 | 20230801 | 150300 | 12178704900 | 44350 | 44150 | 44400 | 44100 | 2305 |
| 270 | 20230801 | 150200 | 12076679450 | 44150 | 44000 | 44150 | 44000 | 667 |
| 271 | 20230801 | 150100 | 12047260850 | 44050 | 44050 | 44100 | 44000 | 639 |
| 272 | 20230801 | 150000 | 12019107500 | 44050 | 44150 | 44150 | 43950 | 941 |
| 273 | 20230801 | 145900 | 11977647500 | 44150 | 44050 | 44150 | 44050 | 793 |
| 274 | 20230801 | 145800 | 11942667500 | 43950 | 44000 | 44000 | 43900 | 369 |
| 275 | 20230801 | 145700 | 11926461650 | 44100 | 43850 | 44150 | 43800 | 1695 |
| 276 | 20230801 | 145600 | 11851939700 | 43900 | 43800 | 43900 | 43800 | 191 |
| 277 | 20230801 | 145500 | 11843561800 | 43800 | 43800 | 43900 | 43800 | 148 |
| 278 | 20230801 | 145400 | 11837079100 | 43800 | 43800 | 43950 | 43800 | 312 |
| 279 | 20230801 | 145300 | 11823396600 | 43800 | 43850 | 43950 | 43800 | 392 |
| 280 | 20230801 | 145200 | 11806179050 | 43850 | 43800 | 43850 | 43800 | 322 |
| 281 | 20230801 | 145100 | 11792070200 | 43800 | 43650 | 43850 | 43650 | 539 |
| 282 | 20230801 | 145000 | 11768489450 | 43650 | 43650 | 43800 | 43650 | 468 |
| 283 | 20230801 | 144900 | 11748041150 | 43700 | 43750 | 43800 | 43700 | 681 |
| 284 | 20230801 | 144800 | 11718272350 | 43750 | 43700 | 43750 | 43700 | 304 |
| 285 | 20230801 | 144700 | 11704985300 | 43700 | 43800 | 43900 | 43700 | 440 |
| 286 | 20230801 | 144600 | 11685727400 | 43800 | 43900 | 43900 | 43750 | 367 |
| 287 | 20230801 | 144500 | 11669648550 | 43900 | 43800 | 43900 | 43800 | 33 |
| 288 | 20230801 | 144400 | 11668202000 | 43800 | 43700 | 43800 | 43600 | 503 |
| 289 | 20230801 | 144300 | 11646219650 | 43750 | 43650 | 43750 | 43650 | 297 |
| 290 | 20230801 | 144200 | 11633241000 | 43700 | 43650 | 43750 | 43650 | 225 |
| 291 | 20230801 | 144100 | 11623416700 | 43700 | 43750 | 43750 | 43650 | 415 |
| 292 | 20230801 | 144000 | 11605281450 | 43700 | 43900 | 43900 | 43700 | 209 |
| 293 | 20230801 | 143900 | 11596138950 | 43900 | 43850 | 43900 | 43800 | 248 |
| 294 | 20230801 | 143800 | 11585268750 | 43900 | 43800 | 43900 | 43750 | 329 |
| 295 | 20230801 | 143700 | 11570846950 | 43800 | 43850 | 43850 | 43800 | 265 |
| 296 | 20230801 | 143600 | 11559238050 | 43800 | 43850 | 43850 | 43750 | 129 |
| 297 | 20230801 | 143500 | 11553588350 | 43850 | 43700 | 43900 | 43600 | 686 |
| 298 | 20230801 | 143400 | 11523641200 | 43750 | 43850 | 43850 | 43750 | 85 |
| 299 | 20230801 | 143300 | 11519915050 | 43850 | 43900 | 43900 | 43800 | 369 |
| 300 | 20230801 | 143200 | 11503739050 | 43950 | 43950 | 43950 | 43900 | 193 |
| 301 | 20230801 | 143100 | 11495262950 | 43950 | 44050 | 44050 | 43900 | 239 |
| 302 | 20230801 | 143000 | 11484737950 | 44050 | 43850 | 44100 | 43850 | 370 |
| 303 | 20230801 | 142900 | 11468445750 | 43850 | 44000 | 44250 | 43800 | 1098 |
| 304 | 20230801 | 142800 | 11419994050 | 43700 | 44000 | 44200 | 43700 | 1066 |
| 305 | 20230801 | 142700 | 11373216450 | 44150 | 43950 | 44200 | 43850 | 2822 |
| 306 | 20230801 | 142600 | 11249006750 | 43950 | 43800 | 43950 | 43750 | 1049 |
| 307 | 20230801 | 142500 | 11203047800 | 43800 | 43750 | 43800 | 43750 | 289 |
| 308 | 20230801 | 142400 | 11190400000 | 43750 | 43450 | 43800 | 43450 | 493 |
| 309 | 20230801 | 142300 | 11168842600 | 43450 | 43800 | 43800 | 43450 | 1518 |
| 310 | 20230801 | 142200 | 11102861450 | 43750 | 43750 | 43750 | 43500 | 2370 |
| 311 | 20230801 | 142100 | 10999401700 | 43750 | 43500 | 43750 | 43500 | 1033 |
| 312 | 20230801 | 142000 | 10954403750 | 43500 | 43500 | 43550 | 43450 | 286 |
| 313 | 20230801 | 141900 | 10941967750 | 43550 | 43450 | 43550 | 43400 | 444 |
| 314 | 20230801 | 141800 | 10922688800 | 43500 | 43600 | 43600 | 43450 | 232 |
| 315 | 20230801 | 141700 | 10912586500 | 43550 | 43550 | 43600 | 43550 | 200 |
| 316 | 20230801 | 141600 | 10903873900 | 43550 | 43600 | 43600 | 43550 | 132 |
| 317 | 20230801 | 141500 | 10898125200 | 43600 | 43550 | 43650 | 43550 | 325 |
| 318 | 20230801 | 141400 | 10883955850 | 43550 | 43600 | 43600 | 43550 | 391 |
| 319 | 20230801 | 141300 | 10866926900 | 43500 | 43500 | 43550 | 43500 | 338 |
| 320 | 20230801 | 141200 | 10852213700 | 43550 | 43550 | 43650 | 43550 | 130 |
| 321 | 20230801 | 141100 | 10846546350 | 43650 | 43600 | 43650 | 43500 | 426 |
| 322 | 20230801 | 141000 | 10827987450 | 43600 | 43500 | 43650 | 43500 | 689 |
| 323 | 20230801 | 140900 | 10797955250 | 43500 | 43450 | 43500 | 43400 | 230 |
| 324 | 20230801 | 140800 | 10787960850 | 43450 | 43650 | 43650 | 43450 | 234 |
| 325 | 20230801 | 140700 | 10777757250 | 43600 | 43450 | 43650 | 43450 | 809 |
| 326 | 20230801 | 140600 | 10742496250 | 43500 | 43550 | 43650 | 43250 | 1160 |
| 327 | 20230801 | 140500 | 10692131250 | 43550 | 43450 | 43550 | 43450 | 272 |
| 328 | 20230801 | 140400 | 10680298500 | 43450 | 43450 | 43500 | 43400 | 389 |
| 329 | 20230801 | 140300 | 10663405650 | 43450 | 43300 | 43550 | 43300 | 328 |
| 330 | 20230801 | 140200 | 10649165200 | 43300 | 43250 | 43400 | 43250 | 269 |
| 331 | 20230801 | 140100 | 10637520450 | 43250 | 43300 | 43300 | 43250 | 171 |
| 332 | 20230801 | 140000 | 10630122550 | 43250 | 43350 | 43350 | 43250 | 355 |
| 333 | 20230801 | 135900 | 10614754600 | 43300 | 43300 | 43300 | 43300 | 110 |
| 334 | 20230801 | 135800 | 10609991600 | 43350 | 43400 | 43450 | 43250 | 306 |
| 335 | 20230801 | 135700 | 10596728000 | 43350 | 43300 | 43450 | 43250 | 254 |
| 336 | 20230801 | 135600 | 10585728100 | 43300 | 43400 | 43450 | 43300 | 568 |
| 337 | 20230801 | 135500 | 10561092600 | 43450 | 43500 | 43500 | 43450 | 477 |
| 338 | 20230801 | 135400 | 10540344850 | 43550 | 43400 | 43550 | 43400 | 197 |
| 339 | 20230801 | 135300 | 10531784300 | 43400 | 43350 | 43400 | 43350 | 458 |
| 340 | 20230801 | 135200 | 10511924850 | 43400 | 43300 | 43400 | 43300 | 151 |
| 341 | 20230801 | 135100 | 10505379250 | 43250 | 43300 | 43350 | 43200 | 328 |
| 342 | 20230801 | 135000 | 10491196750 | 43300 | 43100 | 43350 | 43100 | 836 |
| 343 | 20230801 | 134900 | 10455036100 | 43100 | 43150 | 43200 | 43100 | 534 |
| 344 | 20230801 | 134800 | 10432014700 | 43200 | 43150 | 43200 | 43100 | 661 |
| 345 | 20230801 | 134700 | 10403496300 | 43150 | 43100 | 43150 | 43100 | 742 |
| 346 | 20230801 | 134600 | 10371512650 | 43100 | 43100 | 43150 | 43100 | 74 |
| 347 | 20230801 | 134500 | 10368321250 | 43100 | 43200 | 43250 | 43100 | 1841 |
| 348 | 20230801 | 134400 | 10288826050 | 43200 | 43250 | 43250 | 43200 | 242 |
| 349 | 20230801 | 134300 | 10278365700 | 43250 | 43250 | 43300 | 43200 | 923 |
| 350 | 20230801 | 134200 | 10238448000 | 43250 | 43250 | 43300 | 43250 | 732 |
| 351 | 20230801 | 134100 | 10206786150 | 43300 | 43400 | 43450 | 43250 | 1517 |
| 352 | 20230801 | 134000 | 10141077000 | 43500 | 43550 | 43550 | 43400 | 514 |
| 353 | 20230801 | 133900 | 10118745900 | 43500 | 43550 | 43550 | 43450 | 269 |
| 354 | 20230801 | 133800 | 10107049950 | 43550 | 43450 | 43550 | 43450 | 415 |
| 355 | 20230801 | 133700 | 10089016450 | 43500 | 43600 | 43600 | 43500 | 1017 |
| 356 | 20230801 | 133600 | 10044775450 | 43700 | 43500 | 43700 | 43500 | 263 |
| 357 | 20230801 | 133500 | 10033321500 | 43500 | 43700 | 43700 | 43500 | 1492 |
| 358 | 20230801 | 133400 | 9968328700 | 43650 | 43750 | 43800 | 43650 | 418 |
| 359 | 20230801 | 133300 | 9950065150 | 43750 | 43800 | 43850 | 43700 | 219 |
| 360 | 20230801 | 133200 | 9940488250 | 43800 | 43650 | 43800 | 43600 | 499 |
| 361 | 20230801 | 133100 | 9918687100 | 43650 | 43650 | 43650 | 43550 | 251 |
| 362 | 20230801 | 133000 | 9907744050 | 43600 | 43650 | 43700 | 43600 | 194 |
| 363 | 20230801 | 132900 | 9899277650 | 43650 | 43600 | 43650 | 43600 | 475 |
| 364 | 20230801 | 132800 | 9878552000 | 43600 | 43550 | 43600 | 43550 | 161 |
| 365 | 20230801 | 132700 | 9871537950 | 43550 | 43650 | 43650 | 43550 | 1222 |
| 366 | 20230801 | 132600 | 9818282750 | 43700 | 43650 | 43700 | 43650 | 334 |
| 367 | 20230801 | 132500 | 9803698400 | 43650 | 43600 | 43750 | 43550 | 1671 |
| 368 | 20230801 | 132400 | 9730810450 | 43750 | 43700 | 43750 | 43650 | 640 |
| 369 | 20230801 | 132300 | 9702836600 | 43700 | 43900 | 43900 | 43650 | 1240 |
| 370 | 20230801 | 132200 | 9648548750 | 43850 | 44050 | 44050 | 43850 | 356 |
| 371 | 20230801 | 132100 | 9632917250 | 44050 | 44050 | 44150 | 43900 | 588 |
| 372 | 20230801 | 132000 | 9607039950 | 44050 | 44150 | 44250 | 44050 | 959 |
| 373 | 20230801 | 131900 | 9564722950 | 44300 | 44350 | 44450 | 44200 | 710 |
| 374 | 20230801 | 131800 | 9533304400 | 44250 | 44400 | 44500 | 44250 | 637 |
| 375 | 20230801 | 131700 | 9505044050 | 44350 | 44450 | 44650 | 44350 | 164 |
| 376 | 20230801 | 131600 | 9497761350 | 44450 | 44450 | 44800 | 44400 | 2490 |
| 377 | 20230801 | 131500 | 9386700850 | 44400 | 44200 | 44450 | 44200 | 332 |
| 378 | 20230801 | 131400 | 9371970000 | 44150 | 44150 | 44200 | 44150 | 526 |
| 379 | 20230801 | 131300 | 9348740000 | 44150 | 44400 | 44500 | 44150 | 1180 |
| 380 | 20230801 | 131200 | 9296421400 | 44500 | 44550 | 44550 | 44400 | 1004 |
| 381 | 20230801 | 131100 | 9251762100 | 44550 | 44450 | 44600 | 44400 | 935 |
| 382 | 20230801 | 131000 | 9210153450 | 44400 | 44250 | 44400 | 44150 | 1099 |
| 383 | 20230801 | 130900 | 9161499350 | 44200 | 44200 | 44300 | 44200 | 383 |
| 384 | 20230801 | 130800 | 9144569850 | 44200 | 44200 | 44250 | 44200 | 176 |
| 385 | 20230801 | 130700 | 9136785500 | 44300 | 44250 | 44350 | 44250 | 194 |
| 386 | 20230801 | 130600 | 9128199000 | 44250 | 44400 | 44450 | 44200 | 633 |
| 387 | 20230801 | 130500 | 9100106750 | 44350 | 44200 | 44400 | 44200 | 814 |
| 388 | 20230801 | 130400 | 9064082200 | 44250 | 44250 | 44250 | 44200 | 401 |
| 389 | 20230801 | 130300 | 9046347300 | 44200 | 44150 | 44300 | 44100 | 859 |
| 390 | 20230801 | 130200 | 9008388500 | 44100 | 44000 | 44150 | 44000 | 719 |
| 391 | 20230801 | 130100 | 8976679900 | 44000 | 43750 | 44050 | 43750 | 1962 |
| 392 | 20230801 | 130000 | 8890446200 | 43750 | 43650 | 43850 | 43600 | 67 |
| 393 | 20230801 | 125900 | 8887518150 | 43700 | 43600 | 43700 | 43600 | 246 |
| 394 | 20230801 | 125800 | 8876775550 | 43600 | 43700 | 43700 | 43600 | 206 |
| 395 | 20230801 | 125700 | 8867792300 | 43650 | 43650 | 43800 | 43650 | 190 |
| 396 | 20230801 | 125600 | 8859496450 | 43650 | 43650 | 43650 | 43600 | 295 |
| 397 | 20230801 | 125500 | 8846632450 | 43650 | 43700 | 43750 | 43650 | 609 |
| 398 | 20230801 | 125400 | 8820026250 | 43700 | 43800 | 43800 | 43700 | 337 |
| 399 | 20230801 | 125300 | 8805276800 | 43850 | 43850 | 43900 | 43850 | 123 |
| 400 | 20230801 | 125200 | 8799879100 | 43800 | 43800 | 43800 | 43750 | 239 |
| 401 | 20230801 | 125100 | 8789412100 | 43800 | 43800 | 43900 | 43750 | 63 |
| 402 | 20230801 | 125000 | 8786651300 | 43750 | 43750 | 43800 | 43750 | 329 |
| 403 | 20230801 | 124900 | 8772246800 | 43800 | 43750 | 43800 | 43700 | 318 |
| 404 | 20230801 | 124800 | 8758331650 | 43750 | 43750 | 43800 | 43700 | 399 |
| 405 | 20230801 | 124700 | 8740876150 | 43750 | 43750 | 43850 | 43750 | 173 |
| 406 | 20230801 | 124600 | 8733303100 | 43650 | 43650 | 43900 | 43650 | 3823 |
| 407 | 20230801 | 124500 | 8566398700 | 43650 | 43650 | 43700 | 43650 | 637 |
| 408 | 20230801 | 124400 | 8538592700 | 43700 | 43700 | 43800 | 43700 | 891 |
| 409 | 20230801 | 124300 | 8499645150 | 43700 | 43850 | 43850 | 43700 | 1497 |
| 410 | 20230801 | 124200 | 8434078300 | 43850 | 43850 | 43900 | 43850 | 144 |
| 411 | 20230801 | 124100 | 8427762950 | 43850 | 43900 | 43950 | 43850 | 292 |
| 412 | 20230801 | 124000 | 8414934200 | 43900 | 43900 | 43900 | 43900 | 138 |
| 413 | 20230801 | 123900 | 8408876000 | 43900 | 43850 | 44000 | 43850 | 333 |
| 414 | 20230801 | 123800 | 8394243800 | 43900 | 43950 | 44000 | 43900 | 402 |
| 415 | 20230801 | 123700 | 8376579250 | 43950 | 43950 | 44050 | 43950 | 322 |
| 416 | 20230801 | 123600 | 8362417050 | 43950 | 43900 | 43950 | 43850 | 658 |
| 417 | 20230801 | 123500 | 8333526100 | 43900 | 43950 | 44050 | 43900 | 963 |
| 418 | 20230801 | 123400 | 8291173450 | 44000 | 44050 | 44050 | 44000 | 378 |
| 419 | 20230801 | 123300 | 8274539800 | 44050 | 44000 | 44050 | 44000 | 1026 |
| 420 | 20230801 | 123200 | 8229389800 | 44000 | 43900 | 44050 | 43900 | 707 |
| 421 | 20230801 | 123100 | 8198301500 | 43950 | 44000 | 44000 | 43850 | 137 |
| 422 | 20230801 | 123000 | 8192284550 | 44000 | 44050 | 44150 | 44000 | 227 |
| 423 | 20230801 | 122900 | 8182284400 | 44050 | 44150 | 44150 | 44050 | 651 |
| 424 | 20230801 | 122800 | 8153548900 | 44100 | 44150 | 44150 | 44100 | 272 |
| 425 | 20230801 | 122700 | 8141547900 | 44200 | 44150 | 44250 | 44100 | 736 |
| 426 | 20230801 | 122600 | 8109061650 | 44150 | 44150 | 44200 | 44100 | 1221 |
| 427 | 20230801 | 122500 | 8055140550 | 44150 | 43600 | 44150 | 43600 | 2311 |
| 428 | 20230801 | 122400 | 7953688350 | 43650 | 43700 | 43800 | 43650 | 908 |
| 429 | 20230801 | 122300 | 7913969600 | 43600 | 43600 | 43700 | 43500 | 561 |
| 430 | 20230801 | 122200 | 7889518900 | 43650 | 43650 | 43650 | 43650 | 207 |
| 431 | 20230801 | 122100 | 7880483350 | 43700 | 43550 | 43700 | 43550 | 160 |
| 432 | 20230801 | 122000 | 7873497250 | 43750 | 43700 | 43750 | 43650 | 502 |
| 433 | 20230801 | 121900 | 7851551200 | 43650 | 43550 | 43700 | 43550 | 393 |
| 434 | 20230801 | 121800 | 7834395300 | 43650 | 43500 | 43650 | 43500 | 808 |
| 435 | 20230801 | 121700 | 7799148200 | 43600 | 43650 | 43650 | 43600 | 641 |
| 436 | 20230801 | 121600 | 7771200000 | 43650 | 43500 | 43650 | 43500 | 443 |
| 437 | 20230801 | 121500 | 7751874650 | 43600 | 43600 | 43600 | 43500 | 558 |
| 438 | 20230801 | 121400 | 7727572850 | 43550 | 43550 | 43600 | 43550 | 283 |
| 439 | 20230801 | 121300 | 7715244850 | 43550 | 43700 | 43700 | 43550 | 681 |
| 440 | 20230801 | 121200 | 7685547900 | 43650 | 43700 | 43700 | 43650 | 391 |
| 441 | 20230801 | 121100 | 7668468950 | 43650 | 43700 | 43700 | 43600 | 283 |
| 442 | 20230801 | 121000 | 7656121700 | 43700 | 43600 | 43750 | 43600 | 1091 |
| 443 | 20230801 | 120900 | 7608512550 | 43550 | 43650 | 43750 | 43550 | 1024 |
| 444 | 20230801 | 120800 | 7563809500 | 43700 | 43350 | 43700 | 43250 | 916 |
| 445 | 20230801 | 120700 | 7524051500 | 43350 | 43450 | 43700 | 43350 | 2379 |
| 446 | 20230801 | 120600 | 7420512800 | 43500 | 43550 | 43600 | 43500 | 488 |
| 447 | 20230801 | 120500 | 7399271950 | 43550 | 43600 | 43600 | 43550 | 319 |
| 448 | 20230801 | 120400 | 7385375900 | 43550 | 43550 | 43650 | 43550 | 629 |
| 449 | 20230801 | 120300 | 7357936850 | 43550 | 43500 | 43600 | 43500 | 240 |
| 450 | 20230801 | 120200 | 7347484950 | 43550 | 43450 | 43550 | 43400 | 1002 |
| 451 | 20230801 | 120100 | 7303891300 | 43500 | 43400 | 43500 | 43300 | 467 |
| 452 | 20230801 | 120000 | 7283600950 | 43400 | 43250 | 43400 | 43250 | 1040 |
| 453 | 20230801 | 115900 | 7238530250 | 43300 | 43250 | 43300 | 43250 | 838 |
| 454 | 20230801 | 115800 | 7202246100 | 43250 | 43250 | 43300 | 43250 | 153 |
| 455 | 20230801 | 115700 | 7195625800 | 43250 | 43250 | 43300 | 43250 | 188 |
| 456 | 20230801 | 115600 | 7187493500 | 43250 | 43300 | 43300 | 43250 | 202 |
| 457 | 20230801 | 115500 | 7178755250 | 43300 | 43300 | 43350 | 43250 | 155 |
| 458 | 20230801 | 115400 | 7172046850 | 43300 | 43300 | 43300 | 43250 | 413 |
| 459 | 20230801 | 115300 | 7154171200 | 43250 | 43200 | 43250 | 43200 | 227 |
| 460 | 20230801 | 115200 | 7144354500 | 43200 | 43200 | 43250 | 43200 | 211 |
| 461 | 20230801 | 115100 | 7135236850 | 43250 | 43250 | 43300 | 43250 | 846 |
| 462 | 20230801 | 115000 | 7098645600 | 43250 | 43250 | 43300 | 43250 | 31 |
| 463 | 20230801 | 114900 | 7097304500 | 43250 | 43300 | 43350 | 43250 | 530 |
| 464 | 20230801 | 114800 | 7074352100 | 43350 | 43250 | 43350 | 43250 | 257 |
| 465 | 20230801 | 114700 | 7063225750 | 43300 | 43200 | 43300 | 43200 | 337 |
| 466 | 20230801 | 114600 | 7048644400 | 43250 | 43250 | 43300 | 43200 | 244 |
| 467 | 20230801 | 114500 | 7038091650 | 43250 | 43300 | 43400 | 43250 | 478 |
| 468 | 20230801 | 114400 | 7017395750 | 43300 | 43200 | 43350 | 43200 | 296 |
| 469 | 20230801 | 114300 | 7004586650 | 43200 | 43150 | 43200 | 43100 | 495 |
| 470 | 20230801 | 114200 | 6983231000 | 43150 | 43100 | 43150 | 43050 | 330 |
| 471 | 20230801 | 114100 | 6969013800 | 43100 | 43050 | 43150 | 43000 | 252 |
| 472 | 20230801 | 114000 | 6958166850 | 43000 | 43050 | 43150 | 43000 | 634 |
| 473 | 20230801 | 113900 | 6930861400 | 43100 | 42900 | 43100 | 42900 | 996 |
| 474 | 20230801 | 113800 | 6888026750 | 42900 | 42800 | 42900 | 42800 | 396 |
| 475 | 20230801 | 113700 | 6871057350 | 42850 | 42850 | 42850 | 42800 | 425 |
| 476 | 20230801 | 113600 | 6852860100 | 42800 | 42850 | 42850 | 42800 | 158 |
| 477 | 20230801 | 113500 | 6846093500 | 42850 | 42750 | 42900 | 42750 | 264 |
| 478 | 20230801 | 113400 | 6834793250 | 42750 | 42750 | 42800 | 42700 | 611 |
| 479 | 20230801 | 113300 | 6808675950 | 42750 | 42850 | 42850 | 42750 | 414 |
| 480 | 20230801 | 113200 | 6790954300 | 42850 | 42700 | 42850 | 42700 | 1955 |
| 481 | 20230801 | 113100 | 6707299100 | 42700 | 42750 | 42800 | 42700 | 327 |
| 482 | 20230801 | 113000 | 6693334400 | 42750 | 42650 | 42800 | 42650 | 169 |
| 483 | 20230801 | 112900 | 6686114400 | 42650 | 42550 | 42800 | 42550 | 316 |
| 484 | 20230801 | 112800 | 6672637000 | 42550 | 42650 | 42750 | 42550 | 287 |
| 485 | 20230801 | 112700 | 6660384950 | 42750 | 42500 | 42750 | 42500 | 760 |
| 486 | 20230801 | 112600 | 6627967750 | 42600 | 42550 | 42600 | 42500 | 197 |
| 487 | 20230801 | 112500 | 6619592650 | 42550 | 42500 | 42550 | 42450 | 237 |
| 488 | 20230801 | 112400 | 6609519800 | 42500 | 42500 | 42600 | 42500 | 266 |
| 489 | 20230801 | 112300 | 6598209850 | 42550 | 42500 | 42550 | 42450 | 287 |
| 490 | 20230801 | 112200 | 6586010650 | 42500 | 42700 | 42700 | 42500 | 138 |
| 491 | 20230801 | 112100 | 6580130100 | 42700 | 42500 | 42750 | 42450 | 387 |
| 492 | 20230801 | 112000 | 6563667300 | 42450 | 42450 | 42450 | 42400 | 295 |
| 493 | 20230801 | 111900 | 6551150250 | 42400 | 42450 | 42500 | 42400 | 762 |
| 494 | 20230801 | 111800 | 6518818250 | 42400 | 42300 | 42450 | 42300 | 1569 |
| 495 | 20230801 | 111700 | 6452310450 | 42300 | 42350 | 42350 | 42300 | 663 |
| 496 | 20230801 | 111600 | 6424250950 | 42350 | 42400 | 42400 | 42350 | 918 |
| 497 | 20230801 | 111500 | 6385372900 | 42350 | 42450 | 42450 | 42350 | 1611 |
| 498 | 20230801 | 111400 | 6317065000 | 42400 | 42450 | 42500 | 42400 | 1731 |
| 499 | 20230801 | 111300 | 6243608700 | 42500 | 42550 | 42550 | 42450 | 1041 |
| 500 | 20230801 | 111200 | 6199375300 | 42550 | 42500 | 42550 | 42500 | 442 |
| 501 | 20230801 | 111100 | 6180581050 | 42500 | 42500 | 42600 | 42500 | 2018 |
| 502 | 20230801 | 111000 | 6094750700 | 42550 | 42550 | 42550 | 42500 | 2907 |
| 503 | 20230801 | 110900 | 5971151250 | 42550 | 42700 | 42700 | 42550 | 2019 |
| 504 | 20230801 | 110800 | 5885118050 | 42650 | 42650 | 42700 | 42650 | 169 |
| 505 | 20230801 | 110700 | 5877908250 | 42700 | 42700 | 42750 | 42650 | 2107 |
| 506 | 20230801 | 110600 | 5787962700 | 42750 | 42700 | 42750 | 42700 | 835 |
| 507 | 20230801 | 110500 | 5752305500 | 42700 | 42800 | 42800 | 42700 | 2678 |
| 508 | 20230801 | 110400 | 5637828700 | 42750 | 42750 | 42800 | 42750 | 726 |
| 509 | 20230801 | 110300 | 5606779000 | 42800 | 42800 | 42850 | 42750 | 1133 |
| 510 | 20230801 | 110200 | 5558291900 | 42800 | 42800 | 42850 | 42800 | 129 |
| 511 | 20230801 | 110100 | 5552769900 | 42850 | 42800 | 42850 | 42800 | 420 |
| 512 | 20230801 | 110000 | 5534788800 | 42800 | 42750 | 42800 | 42750 | 508 |
| 513 | 20230801 | 105900 | 5513057400 | 42750 | 42750 | 42800 | 42750 | 234 |
| 514 | 20230801 | 105800 | 5503052400 | 42800 | 42800 | 42800 | 42750 | 74 |
| 515 | 20230801 | 105700 | 5499887750 | 42800 | 42800 | 42850 | 42750 | 389 |
| 516 | 20230801 | 105600 | 5483242950 | 42800 | 42800 | 42800 | 42750 | 284 |
| 517 | 20230801 | 105500 | 5471097700 | 42800 | 42750 | 42800 | 42750 | 334 |
| 518 | 20230801 | 105400 | 5456805300 | 42800 | 42800 | 42850 | 42750 | 1687 |
| 519 | 20230801 | 105300 | 5384603800 | 42850 | 42850 | 42900 | 42800 | 190 |
| 520 | 20230801 | 105200 | 5376468700 | 42900 | 42850 | 42900 | 42800 | 361 |
| 521 | 20230801 | 105100 | 5360998150 | 42850 | 42850 | 42900 | 42850 | 235 |
| 522 | 20230801 | 105000 | 5350926450 | 42900 | 42800 | 42900 | 42800 | 318 |
| 523 | 20230801 | 104900 | 5337297600 | 42800 | 42900 | 42900 | 42800 | 561 |
| 524 | 20230801 | 104800 | 5313276400 | 42850 | 42850 | 42900 | 42850 | 781 |
| 525 | 20230801 | 104700 | 5279807000 | 42850 | 42850 | 42950 | 42850 | 617 |
| 526 | 20230801 | 104600 | 5253349900 | 42800 | 42850 | 42900 | 42800 | 1044 |
| 527 | 20230801 | 104500 | 5208643750 | 42900 | 42850 | 42900 | 42850 | 912 |
| 528 | 20230801 | 104400 | 5169562600 | 42900 | 42850 | 42900 | 42850 | 472 |
| 529 | 20230801 | 104300 | 5149334200 | 42900 | 42900 | 42900 | 42850 | 273 |
| 530 | 20230801 | 104200 | 5137627250 | 42900 | 42900 | 42900 | 42850 | 781 |
| 531 | 20230801 | 104100 | 5104146800 | 42950 | 42900 | 42950 | 42900 | 187 |
| 532 | 20230801 | 104000 | 5096118200 | 42900 | 42850 | 42950 | 42850 | 623 |
| 533 | 20230801 | 103900 | 5069384100 | 42900 | 42850 | 42900 | 42800 | 340 |
| 534 | 20230801 | 103800 | 5054820950 | 42850 | 43000 | 43050 | 42850 | 1749 |
| 535 | 20230801 | 103700 | 4979735250 | 43050 | 43050 | 43050 | 42950 | 776 |
| 536 | 20230801 | 103600 | 4946365850 | 43050 | 43050 | 43050 | 43000 | 860 |
| 537 | 20230801 | 103500 | 4909373650 | 43050 | 43050 | 43050 | 43000 | 274 |
| 538 | 20230801 | 103400 | 4897580250 | 43000 | 43050 | 43100 | 43000 | 661 |
| 539 | 20230801 | 103300 | 4869105800 | 43100 | 43000 | 43100 | 43000 | 347 |
| 540 | 20230801 | 103200 | 4854166000 | 43000 | 43000 | 43050 | 43000 | 258 |
| 541 | 20230801 | 103100 | 4843069200 | 43050 | 43000 | 43050 | 43000 | 104 |
| 542 | 20230801 | 103000 | 4838596650 | 43000 | 43050 | 43100 | 43000 | 336 |
| 543 | 20230801 | 102900 | 4824129000 | 43050 | 43100 | 43100 | 43050 | 321 |
| 544 | 20230801 | 102800 | 4810294250 | 43050 | 43150 | 43150 | 43050 | 211 |
| 545 | 20230801 | 102700 | 4801206700 | 43150 | 43250 | 43250 | 43150 | 248 |
| 546 | 20230801 | 102600 | 4790491600 | 43250 | 43250 | 43250 | 43200 | 275 |
| 547 | 20230801 | 102500 | 4778605650 | 43200 | 43300 | 43300 | 43200 | 73 |
| 548 | 20230801 | 102400 | 4775451600 | 43300 | 43250 | 43300 | 43250 | 88 |
| 549 | 20230801 | 102300 | 4771643500 | 43250 | 43350 | 43350 | 43250 | 294 |
| 550 | 20230801 | 102200 | 4758917050 | 43350 | 43350 | 43400 | 43250 | 205 |
| 551 | 20230801 | 102100 | 4750032850 | 43300 | 43400 | 43400 | 43300 | 185 |
| 552 | 20230801 | 102000 | 4742009300 | 43450 | 43450 | 43650 | 43400 | 921 |
| 553 | 20230801 | 101900 | 4701938450 | 43450 | 43250 | 43450 | 43250 | 839 |
| 554 | 20230801 | 101800 | 4665549050 | 43250 | 43300 | 43300 | 43200 | 74 |
| 555 | 20230801 | 101700 | 4662350450 | 43300 | 43000 | 43300 | 43000 | 1296 |
| 556 | 20230801 | 101600 | 4606475350 | 43000 | 43050 | 43050 | 43000 | 628 |
| 557 | 20230801 | 101500 | 4579449900 | 43050 | 43050 | 43050 | 43000 | 479 |
| 558 | 20230801 | 101400 | 4558846500 | 43050 | 43000 | 43050 | 43000 | 400 |
| 559 | 20230801 | 101300 | 4541629800 | 43050 | 43050 | 43150 | 43050 | 354 |
| 560 | 20230801 | 101200 | 4526386650 | 43050 | 43000 | 43100 | 43000 | 986 |
| 561 | 20230801 | 101100 | 4483971900 | 43050 | 43350 | 43350 | 43050 | 2288 |
| 562 | 20230801 | 101000 | 4385261450 | 43350 | 43400 | 43400 | 43250 | 609 |
| 563 | 20230801 | 100900 | 4358872100 | 43400 | 43300 | 43400 | 43300 | 882 |
| 564 | 20230801 | 100800 | 4320661250 | 43300 | 43350 | 43350 | 43300 | 522 |
| 565 | 20230801 | 100700 | 4298058300 | 43300 | 43300 | 43400 | 43300 | 233 |
| 566 | 20230801 | 100600 | 4287965400 | 43300 | 43250 | 43400 | 43200 | 1230 |
| 567 | 20230801 | 100500 | 4234664850 | 43200 | 43200 | 43200 | 43150 | 342 |
| 568 | 20230801 | 100400 | 4219893150 | 43150 | 43250 | 43250 | 43150 | 210 |
| 569 | 20230801 | 100300 | 4210823400 | 43250 | 42950 | 43300 | 42950 | 1235 |
| 570 | 20230801 | 100200 | 4157599800 | 42900 | 42900 | 42900 | 42750 | 857 |
| 571 | 20230801 | 100100 | 4120918850 | 42900 | 42950 | 42950 | 42900 | 131 |
| 572 | 20230801 | 100000 | 4115294600 | 42700 | 42850 | 43000 | 42700 | 2304 |
| 573 | 20230801 | 095900 | 4016699850 | 42950 | 43050 | 43050 | 42800 | 4682 |
| 574 | 20230801 | 095800 | 3815704800 | 43000 | 43000 | 43100 | 43000 | 812 |
| 575 | 20230801 | 095700 | 3780771500 | 43000 | 43000 | 43050 | 43000 | 566 |
| 576 | 20230801 | 095600 | 3756428000 | 43000 | 43050 | 43100 | 43000 | 883 |
| 577 | 20230801 | 095500 | 3718432850 | 43050 | 43050 | 43200 | 43050 | 523 |
| 578 | 20230801 | 095400 | 3695911800 | 43050 | 43200 | 43200 | 43050 | 134 |
| 579 | 20230801 | 095300 | 3690137350 | 43050 | 43200 | 43250 | 43050 | 1273 |
| 580 | 20230801 | 095200 | 3635234550 | 43200 | 43150 | 43250 | 43150 | 847 |
| 581 | 20230801 | 095100 | 3598652000 | 43150 | 43050 | 43250 | 42950 | 1829 |
| 582 | 20230801 | 095000 | 3519955700 | 43050 | 43050 | 43100 | 42950 | 3141 |
| 583 | 20230801 | 094900 | 3384873950 | 43000 | 43100 | 43350 | 43000 | 1415 |
| 584 | 20230801 | 094800 | 3323884650 | 43100 | 43000 | 43100 | 42900 | 5143 |
| 585 | 20230801 | 094700 | 3102789350 | 43000 | 43350 | 43350 | 43000 | 6702 |
| 586 | 20230801 | 094600 | 2813554050 | 43400 | 43550 | 43550 | 43350 | 2869 |
| 587 | 20230801 | 094500 | 2688995450 | 43500 | 43500 | 43550 | 43500 | 640 |
| 588 | 20230801 | 094400 | 2661152550 | 43500 | 43550 | 43650 | 43500 | 2216 |
| 589 | 20230801 | 094300 | 2564667500 | 43550 | 43500 | 43650 | 43400 | 2287 |
| 590 | 20230801 | 094200 | 2465167150 | 43500 | 43500 | 43500 | 43300 | 466 |
| 591 | 20230801 | 094100 | 2444950650 | 43550 | 43550 | 43650 | 43150 | 3452 |
| 592 | 20230801 | 094000 | 2295355450 | 43650 | 43750 | 43850 | 43500 | 2562 |
| 593 | 20230801 | 093900 | 2183568050 | 43750 | 43500 | 43750 | 43400 | 1958 |
| 594 | 20230801 | 093800 | 2098244400 | 43450 | 43800 | 43800 | 43450 | 4728 |
| 595 | 20230801 | 093700 | 1892345900 | 43800 | 44050 | 44050 | 43800 | 2749 |
| 596 | 20230801 | 093600 | 1771587800 | 44000 | 44200 | 44200 | 44000 | 2812 |
| 597 | 20230801 | 093500 | 1647634100 | 44250 | 44300 | 44300 | 44200 | 353 |
| 598 | 20230801 | 093400 | 1632007100 | 44300 | 44150 | 44350 | 44150 | 1021 |
| 599 | 20230801 | 093300 | 1586815550 | 44150 | 44300 | 44350 | 44100 | 2576 |
| 600 | 20230801 | 093200 | 1472876150 | 44350 | 44550 | 44550 | 44350 | 1212 |
| 601 | 20230801 | 093100 | 1418955850 | 44550 | 44750 | 44750 | 44550 | 384 |
| 602 | 20230801 | 093000 | 1401812850 | 44700 | 44750 | 44800 | 44700 | 454 |
| 603 | 20230801 | 092900 | 1381506800 | 44750 | 44850 | 44850 | 44750 | 814 |
| 604 | 20230801 | 092800 | 1345045800 | 44850 | 45000 | 45000 | 44850 | 460 |
| 605 | 20230801 | 092700 | 1324402950 | 45100 | 45000 | 45100 | 44900 | 363 |
| 606 | 20230801 | 092600 | 1308103450 | 44950 | 45150 | 45150 | 44950 | 1015 |
| 607 | 20230801 | 092500 | 1262382450 | 45100 | 45100 | 45150 | 45000 | 299 |
| 608 | 20230801 | 092400 | 1248898300 | 45150 | 45000 | 45150 | 45000 | 166 |
| 609 | 20230801 | 092300 | 1241419650 | 45000 | 44900 | 45100 | 44900 | 263 |
| 610 | 20230801 | 092200 | 1229600200 | 44950 | 45100 | 45100 | 44900 | 102 |
| 611 | 20230801 | 092100 | 1225004850 | 45100 | 44900 | 45100 | 44900 | 715 |
| 612 | 20230801 | 092000 | 1192824550 | 44950 | 44950 | 44950 | 44950 | 59 |
| 613 | 20230801 | 091900 | 1190172500 | 44900 | 45000 | 45000 | 44900 | 66 |
| 614 | 20230801 | 091800 | 1187203150 | 45000 | 45000 | 45000 | 44950 | 154 |
| 615 | 20230801 | 091700 | 1180277700 | 45000 | 45000 | 45000 | 44950 | 266 |
| 616 | 20230801 | 091600 | 1168314650 | 45000 | 44950 | 45050 | 44950 | 714 |
| 617 | 20230801 | 091500 | 1136202600 | 44950 | 45050 | 45100 | 44950 | 1117 |
| 618 | 20230801 | 091400 | 1085928100 | 45200 | 45200 | 45250 | 45000 | 2385 |
| 619 | 20230801 | 091300 | 978266650 | 45050 | 45350 | 45350 | 45050 | 1743 |
| 620 | 20230801 | 091200 | 899439150 | 45500 | 44950 | 45500 | 44950 | 615 |
| 621 | 20230801 | 091100 | 871573050 | 44950 | 45150 | 45250 | 44950 | 817 |
| 622 | 20230801 | 091000 | 834655150 | 45100 | 44800 | 45100 | 44800 | 631 |
| 623 | 20230801 | 090900 | 806260950 | 45000 | 45250 | 45400 | 44800 | 1778 |
| 624 | 20230801 | 090800 | 726082750 | 45250 | 45200 | 45600 | 45200 | 1573 |
| 625 | 20230801 | 090700 | 654573650 | 45200 | 44600 | 45350 | 44600 | 2818 |
| 626 | 20230801 | 090600 | 527987250 | 44700 | 44050 | 44700 | 44050 | 924 |
| 627 | 20230801 | 090500 | 486960050 | 44300 | 44000 | 44300 | 43950 | 2110 |
| 628 | 20230801 | 090400 | 394098300 | 44000 | 44400 | 44400 | 43950 | 2383 |
| 629 | 20230801 | 090300 | 288906300 | 44450 | 44750 | 44750 | 44300 | 747 |
| 630 | 20230801 | 090200 | 255691150 | 44800 | 44800 | 44900 | 44200 | 2996 |
| 631 | 20230801 | 090100 | 122206150 | 44800 | 45100 | 45100 | 44800 | 1106 |
| 632 | 20230801 | 090000 | 72588450 | 44900 | 45150 | 45200 | 44850 | 1612 |