34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 192900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 5990 |
| 3 | 20230807 | 192800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20230807 | 192700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20230807 | 192600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20230807 | 192500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20230807 | 192400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20230807 | 192300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20230807 | 192200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20230807 | 192100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20230807 | 192000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20230807 | 191900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20230807 | 191800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20230807 | 191700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20230807 | 191600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20230807 | 191500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20230807 | 191400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20230807 | 191300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20230807 | 191200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20230807 | 191100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20230807 | 191000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20230807 | 190900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20230807 | 190800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20230807 | 190700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20230807 | 190600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20230807 | 190500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20230807 | 190400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20230807 | 190300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20230807 | 190200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20230807 | 190100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20230807 | 190000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20230807 | 185900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 5990 |
| 33 | 20230807 | 185800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20230807 | 185700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20230807 | 185600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20230807 | 185500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20230807 | 185400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20230807 | 185300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20230807 | 185200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20230807 | 185100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20230807 | 185000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20230807 | 184900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20230807 | 184800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20230807 | 184700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20230807 | 184600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20230807 | 184500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20230807 | 184400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20230807 | 184300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20230807 | 184200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20230807 | 184100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20230807 | 184000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20230807 | 183900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20230807 | 183800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20230807 | 183700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20230807 | 183600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20230807 | 183500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20230807 | 183400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20230807 | 183300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20230807 | 183200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20230807 | 183100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20230807 | 183000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20230807 | 182900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 5990 |
| 63 | 20230807 | 182800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20230807 | 182700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20230807 | 182600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20230807 | 182500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20230807 | 182400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20230807 | 182300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20230807 | 182200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20230807 | 182100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20230807 | 182000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20230807 | 181900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20230807 | 181800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20230807 | 181700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20230807 | 181600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20230807 | 181500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20230807 | 181400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20230807 | 181300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20230807 | 181200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20230807 | 181100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20230807 | 181000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20230807 | 180900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20230807 | 180800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20230807 | 180700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20230807 | 180600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20230807 | 180500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20230807 | 180400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20230807 | 180300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20230807 | 180200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20230807 | 180100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20230807 | 180000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20230807 | 175900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 5990 |
| 93 | 20230807 | 175800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20230807 | 175700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20230807 | 175600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20230807 | 175500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20230807 | 175400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20230807 | 175300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20230807 | 175200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20230807 | 175100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20230807 | 175000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20230807 | 174900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20230807 | 174800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20230807 | 174700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20230807 | 174600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20230807 | 174500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20230807 | 174400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20230807 | 174300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20230807 | 174200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20230807 | 174100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20230807 | 174000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20230807 | 173900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20230807 | 173800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20230807 | 173700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20230807 | 173600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20230807 | 173500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20230807 | 173400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20230807 | 173300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20230807 | 173200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20230807 | 173100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20230807 | 173000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20230807 | 172900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 5990 |
| 123 | 20230807 | 172800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20230807 | 172700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20230807 | 172600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20230807 | 172500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20230807 | 172400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20230807 | 172300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20230807 | 172200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20230807 | 172100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20230807 | 172000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20230807 | 171900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20230807 | 171800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20230807 | 171700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20230807 | 171600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20230807 | 171500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20230807 | 171400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20230807 | 171300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20230807 | 171200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20230807 | 171100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20230807 | 171000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20230807 | 170900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20230807 | 170800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20230807 | 170700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20230807 | 170600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20230807 | 170500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20230807 | 170400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20230807 | 170300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20230807 | 170200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20230807 | 170100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20230807 | 170000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20230807 | 165900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 5990 |
| 153 | 20230807 | 165800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20230807 | 165700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20230807 | 165600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20230807 | 165500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20230807 | 165400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20230807 | 165300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20230807 | 165200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20230807 | 165100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20230807 | 165000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20230807 | 164900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20230807 | 164800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20230807 | 164700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20230807 | 164600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20230807 | 164500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20230807 | 164400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20230807 | 164300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20230807 | 164200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20230807 | 164100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20230807 | 164000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20230807 | 163900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20230807 | 163800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20230807 | 163700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20230807 | 163600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20230807 | 163500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20230807 | 163400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20230807 | 163300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20230807 | 163200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20230807 | 163100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20230807 | 163000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20230807 | 162900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 5990 |
| 183 | 20230807 | 162800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20230807 | 162700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20230807 | 162600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20230807 | 162500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20230807 | 162400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20230807 | 162300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20230807 | 162200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20230807 | 162100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20230807 | 162000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20230807 | 161900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20230807 | 161800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20230807 | 161700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20230807 | 161600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20230807 | 161500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20230807 | 161400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20230807 | 161300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20230807 | 161200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20230807 | 161100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20230807 | 161000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20230807 | 160900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20230807 | 160800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20230807 | 160700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20230807 | 160600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20230807 | 160500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20230807 | 160400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20230807 | 160300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20230807 | 160200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20230807 | 160100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20230807 | 160000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20230807 | 155900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 5990 |
| 213 | 20230807 | 155800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20230807 | 155700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20230807 | 155600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20230807 | 155500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20230807 | 155400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20230807 | 155300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20230807 | 155200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20230807 | 155100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20230807 | 155000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20230807 | 154900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20230807 | 154800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20230807 | 154700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20230807 | 154600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20230807 | 154500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20230807 | 154400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20230807 | 154300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20230807 | 154200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20230807 | 154100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20230807 | 154000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20230807 | 153900 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20230807 | 153800 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20230807 | 153700 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20230807 | 153600 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20230807 | 153500 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20230807 | 153400 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20230807 | 153300 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20230807 | 153200 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20230807 | 153100 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20230807 | 153000 | 19735074550 | 44100 | 44100 | 44100 | 44100 | 5990 |
| 242 | 20230807 | 152900 | 19470915550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 243 | 20230807 | 152800 | 19470915550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 244 | 20230807 | 152700 | 19470915550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 245 | 20230807 | 152600 | 19470915550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 246 | 20230807 | 152500 | 19470915550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 247 | 20230807 | 152400 | 19470915550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 248 | 20230807 | 152300 | 19470915550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 249 | 20230807 | 152200 | 19470915550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 250 | 20230807 | 152100 | 19470915550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 251 | 20230807 | 152000 | 19470915550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 252 | 20230807 | 151900 | 19470915550 | 44200 | 44250 | 44250 | 44200 | 552 |
| 253 | 20230807 | 151800 | 19446498600 | 44250 | 44150 | 44250 | 44150 | 857 |
| 254 | 20230807 | 151700 | 19408600750 | 44150 | 44150 | 44150 | 44100 | 608 |
| 255 | 20230807 | 151600 | 19381761750 | 44100 | 44100 | 44150 | 44100 | 458 |
| 256 | 20230807 | 151500 | 19361559600 | 44100 | 44050 | 44150 | 44050 | 309 |
| 257 | 20230807 | 151400 | 19347931850 | 44100 | 44100 | 44100 | 44050 | 127 |
| 258 | 20230807 | 151300 | 19342332150 | 44050 | 44150 | 44150 | 44050 | 554 |
| 259 | 20230807 | 151200 | 19317901300 | 44150 | 44100 | 44150 | 44100 | 139 |
| 260 | 20230807 | 151100 | 19311771300 | 44100 | 44100 | 44150 | 44100 | 231 |
| 261 | 20230807 | 151000 | 19301577750 | 44100 | 44050 | 44150 | 44050 | 273 |
| 262 | 20230807 | 150900 | 19289538350 | 44050 | 44000 | 44150 | 44000 | 1834 |
| 263 | 20230807 | 150800 | 19208749500 | 44000 | 43950 | 44000 | 43950 | 558 |
| 264 | 20230807 | 150700 | 19184205050 | 43950 | 43900 | 44000 | 43900 | 70 |
| 265 | 20230807 | 150600 | 19181129400 | 43950 | 43850 | 43950 | 43850 | 1172 |
| 266 | 20230807 | 150500 | 19129695050 | 43850 | 43950 | 43950 | 43850 | 1722 |
| 267 | 20230807 | 150400 | 19054095300 | 43950 | 44000 | 44000 | 43900 | 592 |
| 268 | 20230807 | 150300 | 19028074700 | 43950 | 44050 | 44050 | 43950 | 648 |
| 269 | 20230807 | 150200 | 18999567900 | 44000 | 44050 | 44050 | 44000 | 381 |
| 270 | 20230807 | 150100 | 18982789050 | 44050 | 44050 | 44050 | 44000 | 542 |
| 271 | 20230807 | 150000 | 18958920450 | 44000 | 44000 | 44050 | 43950 | 198 |
| 272 | 20230807 | 145900 | 18950209500 | 44000 | 44000 | 44000 | 43950 | 638 |
| 273 | 20230807 | 145800 | 18922161850 | 44000 | 44050 | 44050 | 43950 | 3348 |
| 274 | 20230807 | 145700 | 18774847250 | 44000 | 44000 | 44050 | 44000 | 240 |
| 275 | 20230807 | 145600 | 18764284950 | 44000 | 44000 | 44050 | 44000 | 442 |
| 276 | 20230807 | 145500 | 18744836350 | 44000 | 44050 | 44050 | 44000 | 496 |
| 277 | 20230807 | 145400 | 18723004250 | 44050 | 44050 | 44050 | 44050 | 237 |
| 278 | 20230807 | 145300 | 18712564400 | 44050 | 44100 | 44100 | 44000 | 704 |
| 279 | 20230807 | 145200 | 18681552500 | 44050 | 44150 | 44150 | 44050 | 199 |
| 280 | 20230807 | 145100 | 18672779150 | 44150 | 44100 | 44150 | 44100 | 57 |
| 281 | 20230807 | 145000 | 18670264950 | 44100 | 44100 | 44100 | 44100 | 91 |
| 282 | 20230807 | 144900 | 18666251850 | 44050 | 44100 | 44150 | 44050 | 443 |
| 283 | 20230807 | 144800 | 18646708600 | 44050 | 44050 | 44150 | 44050 | 2801 |
| 284 | 20230807 | 144700 | 18523300600 | 44050 | 44000 | 44050 | 44000 | 145 |
| 285 | 20230807 | 144600 | 18516913400 | 44000 | 44100 | 44100 | 44000 | 1140 |
| 286 | 20230807 | 144500 | 18466688600 | 44100 | 44050 | 44150 | 44050 | 1032 |
| 287 | 20230807 | 144400 | 18421187350 | 44100 | 44050 | 44100 | 44050 | 482 |
| 288 | 20230807 | 144300 | 18399954850 | 44100 | 44050 | 44100 | 44050 | 151 |
| 289 | 20230807 | 144200 | 18393300750 | 44100 | 44050 | 44100 | 44050 | 383 |
| 290 | 20230807 | 144100 | 18376428650 | 44050 | 44000 | 44050 | 44000 | 79 |
| 291 | 20230807 | 144000 | 18372949250 | 44050 | 44050 | 44050 | 44050 | 187 |
| 292 | 20230807 | 143900 | 18364711900 | 44050 | 44100 | 44100 | 44050 | 417 |
| 293 | 20230807 | 143800 | 18346339200 | 44100 | 44150 | 44150 | 44100 | 1080 |
| 294 | 20230807 | 143700 | 18298710800 | 44100 | 44100 | 44150 | 44100 | 556 |
| 295 | 20230807 | 143600 | 18274189800 | 44150 | 44200 | 44200 | 44150 | 597 |
| 296 | 20230807 | 143500 | 18247830700 | 44200 | 44200 | 44200 | 44150 | 183 |
| 297 | 20230807 | 143400 | 18239750250 | 44150 | 44150 | 44200 | 44150 | 437 |
| 298 | 20230807 | 143300 | 18220456450 | 44200 | 44100 | 44200 | 44100 | 515 |
| 299 | 20230807 | 143200 | 18197717700 | 44150 | 44150 | 44150 | 44100 | 85 |
| 300 | 20230807 | 143100 | 18193967500 | 44100 | 44100 | 44150 | 44100 | 294 |
| 301 | 20230807 | 143000 | 18181001600 | 44100 | 44150 | 44150 | 44100 | 268 |
| 302 | 20230807 | 142900 | 18169182650 | 44100 | 44150 | 44150 | 44100 | 210 |
| 303 | 20230807 | 142800 | 18159921100 | 44150 | 44100 | 44150 | 44050 | 128 |
| 304 | 20230807 | 142700 | 18154278550 | 44100 | 44100 | 44100 | 44050 | 163 |
| 305 | 20230807 | 142600 | 18147092100 | 44100 | 44050 | 44100 | 44050 | 176 |
| 306 | 20230807 | 142500 | 18139335500 | 44050 | 44050 | 44150 | 44050 | 101 |
| 307 | 20230807 | 142400 | 18134882250 | 44050 | 44000 | 44050 | 44000 | 455 |
| 308 | 20230807 | 142300 | 18114859150 | 44000 | 44000 | 44000 | 43950 | 54 |
| 309 | 20230807 | 142200 | 18112484000 | 43950 | 44000 | 44000 | 43950 | 196 |
| 310 | 20230807 | 142100 | 18103868900 | 44000 | 43950 | 44000 | 43900 | 436 |
| 311 | 20230807 | 142000 | 18084720250 | 43900 | 44000 | 44000 | 43900 | 699 |
| 312 | 20230807 | 141900 | 18053979950 | 44000 | 43900 | 44000 | 43900 | 923 |
| 313 | 20230807 | 141800 | 18013428000 | 43900 | 44000 | 44050 | 43900 | 4109 |
| 314 | 20230807 | 141700 | 17832854950 | 44000 | 44050 | 44050 | 44000 | 1834 |
| 315 | 20230807 | 141600 | 17752153400 | 44050 | 44100 | 44100 | 44000 | 4831 |
| 316 | 20230807 | 141500 | 17539444950 | 44050 | 44150 | 44200 | 44050 | 7565 |
| 317 | 20230807 | 141400 | 17205655100 | 44200 | 44200 | 44200 | 44150 | 1561 |
| 318 | 20230807 | 141300 | 17136678900 | 44200 | 44200 | 44200 | 44150 | 370 |
| 319 | 20230807 | 141200 | 17120332750 | 44200 | 44250 | 44250 | 44200 | 1806 |
| 320 | 20230807 | 141100 | 17040506250 | 44250 | 44200 | 44250 | 44200 | 403 |
| 321 | 20230807 | 141000 | 17022686000 | 44200 | 44250 | 44250 | 44200 | 115 |
| 322 | 20230807 | 140900 | 17017602000 | 44250 | 44250 | 44250 | 44200 | 183 |
| 323 | 20230807 | 140800 | 17009504300 | 44250 | 44250 | 44250 | 44200 | 21 |
| 324 | 20230807 | 140700 | 17008575150 | 44250 | 44250 | 44250 | 44200 | 134 |
| 325 | 20230807 | 140600 | 17002649750 | 44250 | 44250 | 44250 | 44250 | 106 |
| 326 | 20230807 | 140500 | 16997959250 | 44200 | 44250 | 44250 | 44200 | 347 |
| 327 | 20230807 | 140400 | 16982619200 | 44250 | 44200 | 44250 | 44200 | 157 |
| 328 | 20230807 | 140300 | 16975673150 | 44200 | 44250 | 44250 | 44200 | 170 |
| 329 | 20230807 | 140200 | 16968155900 | 44250 | 44250 | 44250 | 44250 | 68 |
| 330 | 20230807 | 140100 | 16965146900 | 44250 | 44250 | 44250 | 44200 | 392 |
| 331 | 20230807 | 140000 | 16947814000 | 44250 | 44250 | 44250 | 44200 | 514 |
| 332 | 20230807 | 135900 | 16925073950 | 44250 | 44200 | 44250 | 44150 | 2031 |
| 333 | 20230807 | 135800 | 16835313700 | 44200 | 44150 | 44200 | 44150 | 286 |
| 334 | 20230807 | 135700 | 16822686500 | 44150 | 44200 | 44200 | 44150 | 385 |
| 335 | 20230807 | 135600 | 16805684600 | 44200 | 44200 | 44200 | 44150 | 834 |
| 336 | 20230807 | 135500 | 16768847450 | 44200 | 44200 | 44200 | 44150 | 157 |
| 337 | 20230807 | 135400 | 16761909150 | 44200 | 44200 | 44200 | 44150 | 151 |
| 338 | 20230807 | 135300 | 16755238450 | 44200 | 44200 | 44200 | 44200 | 152 |
| 339 | 20230807 | 135200 | 16748520050 | 44150 | 44250 | 44250 | 44150 | 1671 |
| 340 | 20230807 | 135100 | 16674657400 | 44250 | 44350 | 44400 | 44250 | 1329 |
| 341 | 20230807 | 135000 | 16615767850 | 44350 | 44350 | 44350 | 44350 | 192 |
| 342 | 20230807 | 134900 | 16607252650 | 44400 | 44400 | 44400 | 44350 | 76 |
| 343 | 20230807 | 134800 | 16603881850 | 44350 | 44350 | 44400 | 44350 | 363 |
| 344 | 20230807 | 134700 | 16587782500 | 44350 | 44350 | 44400 | 44300 | 211 |
| 345 | 20230807 | 134600 | 16578426900 | 44350 | 44350 | 44400 | 44350 | 153 |
| 346 | 20230807 | 134500 | 16571640700 | 44300 | 44250 | 44300 | 44250 | 555 |
| 347 | 20230807 | 134400 | 16547057700 | 44250 | 44200 | 44250 | 44200 | 363 |
| 348 | 20230807 | 134300 | 16530995250 | 44200 | 44150 | 44250 | 44150 | 589 |
| 349 | 20230807 | 134200 | 16504959300 | 44150 | 44200 | 44250 | 44150 | 915 |
| 350 | 20230807 | 134100 | 16464542650 | 44200 | 44250 | 44250 | 44200 | 1368 |
| 351 | 20230807 | 134000 | 16404065500 | 44300 | 44350 | 44350 | 44300 | 635 |
| 352 | 20230807 | 133900 | 16375909750 | 44350 | 44350 | 44350 | 44350 | 117 |
| 353 | 20230807 | 133800 | 16370720800 | 44300 | 44400 | 44400 | 44300 | 39 |
| 354 | 20230807 | 133700 | 16368990900 | 44400 | 44250 | 44400 | 44200 | 1328 |
| 355 | 20230807 | 133600 | 16310188850 | 44250 | 44200 | 44250 | 44200 | 73 |
| 356 | 20230807 | 133500 | 16306958650 | 44200 | 44200 | 44250 | 44200 | 411 |
| 357 | 20230807 | 133400 | 16288791700 | 44200 | 44200 | 44200 | 44200 | 95 |
| 358 | 20230807 | 133300 | 16284592700 | 44200 | 44200 | 44250 | 44200 | 948 |
| 359 | 20230807 | 133200 | 16242686700 | 44250 | 44250 | 44250 | 44250 | 22 |
| 360 | 20230807 | 133100 | 16241713200 | 44250 | 44250 | 44250 | 44250 | 112 |
| 361 | 20230807 | 133000 | 16236757200 | 44250 | 44250 | 44250 | 44250 | 133 |
| 362 | 20230807 | 132900 | 16230871950 | 44250 | 44350 | 44350 | 44200 | 571 |
| 363 | 20230807 | 132800 | 16205601550 | 44350 | 44300 | 44350 | 44300 | 137 |
| 364 | 20230807 | 132700 | 16199532200 | 44300 | 44200 | 44300 | 44200 | 1997 |
| 365 | 20230807 | 132600 | 16111164800 | 44200 | 44250 | 44250 | 44200 | 475 |
| 366 | 20230807 | 132500 | 16090154150 | 44250 | 44200 | 44250 | 44200 | 201 |
| 367 | 20230807 | 132400 | 16081269750 | 44200 | 44200 | 44250 | 44200 | 431 |
| 368 | 20230807 | 132300 | 16062214700 | 44250 | 44250 | 44250 | 44200 | 154 |
| 369 | 20230807 | 132200 | 16055400300 | 44250 | 44150 | 44250 | 44150 | 1115 |
| 370 | 20230807 | 132100 | 16006121850 | 44200 | 44200 | 44200 | 44150 | 981 |
| 371 | 20230807 | 132000 | 15962771650 | 44200 | 44200 | 44200 | 44150 | 525 |
| 372 | 20230807 | 131900 | 15939571650 | 44200 | 44300 | 44350 | 44200 | 6068 |
| 373 | 20230807 | 131800 | 15671283500 | 44350 | 44300 | 44350 | 44250 | 317 |
| 374 | 20230807 | 131700 | 15657249300 | 44350 | 44350 | 44400 | 44300 | 115 |
| 375 | 20230807 | 131600 | 15652147600 | 44350 | 44400 | 44450 | 44300 | 500 |
| 376 | 20230807 | 131500 | 15629944000 | 44400 | 44250 | 44400 | 44250 | 495 |
| 377 | 20230807 | 131400 | 15608009850 | 44250 | 44250 | 44300 | 44200 | 1301 |
| 378 | 20230807 | 131300 | 15550440450 | 44250 | 44300 | 44300 | 44250 | 428 |
| 379 | 20230807 | 131200 | 15531496450 | 44250 | 44250 | 44300 | 44250 | 1276 |
| 380 | 20230807 | 131100 | 15475028850 | 44250 | 44300 | 44300 | 44250 | 455 |
| 381 | 20230807 | 131000 | 15454892150 | 44250 | 44300 | 44300 | 44250 | 311 |
| 382 | 20230807 | 130900 | 15441122450 | 44250 | 44300 | 44300 | 44250 | 1618 |
| 383 | 20230807 | 130800 | 15369498650 | 44300 | 44300 | 44350 | 44250 | 434 |
| 384 | 20230807 | 130700 | 15350279700 | 44300 | 44300 | 44300 | 44250 | 1114 |
| 385 | 20230807 | 130600 | 15300945200 | 44250 | 44300 | 44350 | 44250 | 1452 |
| 386 | 20230807 | 130500 | 15236628850 | 44350 | 44300 | 44350 | 44250 | 2003 |
| 387 | 20230807 | 130400 | 15147914350 | 44300 | 44350 | 44350 | 44300 | 457 |
| 388 | 20230807 | 130300 | 15127659050 | 44300 | 44350 | 44400 | 44300 | 2012 |
| 389 | 20230807 | 130200 | 15038503450 | 44350 | 44400 | 44450 | 44350 | 902 |
| 390 | 20230807 | 130100 | 14998495850 | 44400 | 44400 | 44450 | 44400 | 164 |
| 391 | 20230807 | 130000 | 14991212150 | 44400 | 44450 | 44450 | 44350 | 2573 |
| 392 | 20230807 | 125900 | 14876985350 | 44450 | 44500 | 44500 | 44400 | 215 |
| 393 | 20230807 | 125800 | 14867429350 | 44450 | 44450 | 44500 | 44450 | 142 |
| 394 | 20230807 | 125700 | 14861110650 | 44500 | 44500 | 44500 | 44450 | 164 |
| 395 | 20230807 | 125600 | 14853819950 | 44500 | 44550 | 44550 | 44500 | 327 |
| 396 | 20230807 | 125500 | 14839268400 | 44550 | 44600 | 44600 | 44500 | 415 |
| 397 | 20230807 | 125400 | 14820787450 | 44600 | 44600 | 44600 | 44600 | 23 |
| 398 | 20230807 | 125300 | 14819761650 | 44600 | 44600 | 44600 | 44550 | 249 |
| 399 | 20230807 | 125200 | 14808656500 | 44600 | 44600 | 44750 | 44600 | 487 |
| 400 | 20230807 | 125100 | 14786908750 | 44600 | 44550 | 44600 | 44550 | 129 |
| 401 | 20230807 | 125000 | 14781159950 | 44600 | 44600 | 44600 | 44550 | 273 |
| 402 | 20230807 | 124900 | 14768992300 | 44600 | 44600 | 44600 | 44550 | 58 |
| 403 | 20230807 | 124800 | 14766407500 | 44550 | 44550 | 44600 | 44550 | 151 |
| 404 | 20230807 | 124700 | 14759676650 | 44600 | 44600 | 44600 | 44550 | 172 |
| 405 | 20230807 | 124600 | 14752008500 | 44600 | 44500 | 44600 | 44500 | 514 |
| 406 | 20230807 | 124500 | 14729098700 | 44600 | 44500 | 44600 | 44450 | 560 |
| 407 | 20230807 | 124400 | 14704134100 | 44450 | 44500 | 44500 | 44450 | 137 |
| 408 | 20230807 | 124300 | 14698040100 | 44500 | 44400 | 44500 | 44400 | 134 |
| 409 | 20230807 | 124200 | 14692083550 | 44400 | 44450 | 44500 | 44400 | 538 |
| 410 | 20230807 | 124100 | 14668190250 | 44450 | 44400 | 44450 | 44350 | 268 |
| 411 | 20230807 | 124000 | 14656290600 | 44400 | 44350 | 44400 | 44300 | 666 |
| 412 | 20230807 | 123900 | 14626781000 | 44350 | 44300 | 44350 | 44300 | 1825 |
| 413 | 20230807 | 123800 | 14545922900 | 44400 | 44400 | 44550 | 44300 | 1445 |
| 414 | 20230807 | 123700 | 14481860900 | 44400 | 44450 | 44450 | 44300 | 2165 |
| 415 | 20230807 | 123600 | 14385853650 | 44400 | 44450 | 44500 | 44400 | 593 |
| 416 | 20230807 | 123500 | 14359503700 | 44400 | 44450 | 44450 | 44400 | 2158 |
| 417 | 20230807 | 123400 | 14263686450 | 44450 | 44550 | 44550 | 44450 | 1409 |
| 418 | 20230807 | 123300 | 14201052000 | 44500 | 44500 | 44550 | 44500 | 374 |
| 419 | 20230807 | 123200 | 14184408950 | 44500 | 44550 | 44550 | 44500 | 271 |
| 420 | 20230807 | 123100 | 14172348550 | 44550 | 44550 | 44550 | 44500 | 77 |
| 421 | 20230807 | 123000 | 14168921050 | 44600 | 44550 | 44600 | 44550 | 90 |
| 422 | 20230807 | 122900 | 14164910350 | 44550 | 44500 | 44550 | 44500 | 151 |
| 423 | 20230807 | 122800 | 14158188300 | 44500 | 44550 | 44550 | 44450 | 937 |
| 424 | 20230807 | 122700 | 14116489700 | 44550 | 44550 | 44600 | 44550 | 78 |
| 425 | 20230807 | 122600 | 14113013950 | 44550 | 44650 | 44650 | 44550 | 55 |
| 426 | 20230807 | 122500 | 14110561000 | 44650 | 44700 | 44700 | 44550 | 3461 |
| 427 | 20230807 | 122400 | 13956194500 | 44700 | 44800 | 44800 | 44700 | 479 |
| 428 | 20230807 | 122300 | 13934758150 | 44750 | 44700 | 44750 | 44700 | 324 |
| 429 | 20230807 | 122200 | 13920274400 | 44700 | 44700 | 44700 | 44700 | 49 |
| 430 | 20230807 | 122100 | 13918084100 | 44700 | 44700 | 44700 | 44650 | 27 |
| 431 | 20230807 | 122000 | 13916877500 | 44700 | 44750 | 44800 | 44700 | 126 |
| 432 | 20230807 | 121900 | 13911241450 | 44750 | 44700 | 44750 | 44700 | 285 |
| 433 | 20230807 | 121800 | 13898490250 | 44700 | 44750 | 44750 | 44700 | 40 |
| 434 | 20230807 | 121700 | 13896701100 | 44750 | 44750 | 44800 | 44750 | 69 |
| 435 | 20230807 | 121600 | 13893610500 | 44700 | 44600 | 44700 | 44600 | 262 |
| 436 | 20230807 | 121500 | 13881913550 | 44600 | 44550 | 44600 | 44500 | 592 |
| 437 | 20230807 | 121400 | 13855546950 | 44600 | 44550 | 44600 | 44550 | 23 |
| 438 | 20230807 | 121300 | 13854521900 | 44550 | 44600 | 44600 | 44550 | 199 |
| 439 | 20230807 | 121200 | 13845646550 | 44600 | 44550 | 44600 | 44550 | 1059 |
| 440 | 20230807 | 121100 | 13798452600 | 44600 | 44600 | 44600 | 44550 | 389 |
| 441 | 20230807 | 121000 | 13781106300 | 44550 | 44650 | 44650 | 44550 | 369 |
| 442 | 20230807 | 120900 | 13764649100 | 44600 | 44650 | 44650 | 44600 | 133 |
| 443 | 20230807 | 120800 | 13758716200 | 44600 | 44650 | 44700 | 44600 | 772 |
| 444 | 20230807 | 120700 | 13724247450 | 44750 | 44700 | 44750 | 44650 | 800 |
| 445 | 20230807 | 120600 | 13688508800 | 44750 | 44750 | 44850 | 44700 | 146 |
| 446 | 20230807 | 120500 | 13681979300 | 44800 | 44750 | 44800 | 44750 | 138 |
| 447 | 20230807 | 120400 | 13675798750 | 44750 | 44750 | 44750 | 44750 | 145 |
| 448 | 20230807 | 120300 | 13669310000 | 44750 | 44750 | 44800 | 44750 | 504 |
| 449 | 20230807 | 120200 | 13646755300 | 44800 | 44800 | 44850 | 44750 | 193 |
| 450 | 20230807 | 120100 | 13638112700 | 44800 | 44900 | 44900 | 44800 | 291 |
| 451 | 20230807 | 120000 | 13625071650 | 44900 | 44850 | 44900 | 44850 | 249 |
| 452 | 20230807 | 115900 | 13613898700 | 44850 | 44800 | 44850 | 44800 | 322 |
| 453 | 20230807 | 115800 | 13599466050 | 44800 | 44800 | 44800 | 44800 | 55 |
| 454 | 20230807 | 115700 | 13597002050 | 44800 | 44750 | 44800 | 44750 | 399 |
| 455 | 20230807 | 115600 | 13579127100 | 44800 | 44750 | 44800 | 44700 | 619 |
| 456 | 20230807 | 115500 | 13551421200 | 44750 | 44700 | 44750 | 44700 | 35 |
| 457 | 20230807 | 115400 | 13549855000 | 44750 | 44750 | 44750 | 44750 | 36 |
| 458 | 20230807 | 115300 | 13548244000 | 44750 | 44700 | 44750 | 44700 | 139 |
| 459 | 20230807 | 115200 | 13542024600 | 44700 | 44650 | 44700 | 44650 | 757 |
| 460 | 20230807 | 115100 | 13508213750 | 44650 | 44600 | 44650 | 44600 | 160 |
| 461 | 20230807 | 115000 | 13501076200 | 44600 | 44650 | 44650 | 44600 | 70 |
| 462 | 20230807 | 114900 | 13497950950 | 44650 | 44650 | 44650 | 44600 | 38 |
| 463 | 20230807 | 114800 | 13496254300 | 44600 | 44650 | 44650 | 44600 | 209 |
| 464 | 20230807 | 114700 | 13486929950 | 44650 | 44650 | 44650 | 44650 | 101 |
| 465 | 20230807 | 114600 | 13482420300 | 44650 | 44650 | 44650 | 44600 | 57 |
| 466 | 20230807 | 114500 | 13479877850 | 44650 | 44550 | 44650 | 44550 | 473 |
| 467 | 20230807 | 114400 | 13458784650 | 44550 | 44500 | 44600 | 44500 | 570 |
| 468 | 20230807 | 114300 | 13433406100 | 44550 | 44500 | 44550 | 44500 | 183 |
| 469 | 20230807 | 114200 | 13425260300 | 44550 | 44600 | 44600 | 44500 | 1764 |
| 470 | 20230807 | 114100 | 13346709850 | 44700 | 44650 | 44700 | 44650 | 399 |
| 471 | 20230807 | 114000 | 13328893200 | 44700 | 44650 | 44700 | 44650 | 192 |
| 472 | 20230807 | 113900 | 13320319150 | 44650 | 44650 | 44650 | 44650 | 38 |
| 473 | 20230807 | 113800 | 13318622450 | 44650 | 44650 | 44650 | 44600 | 24 |
| 474 | 20230807 | 113700 | 13317550900 | 44650 | 44700 | 44700 | 44650 | 263 |
| 475 | 20230807 | 113600 | 13305807150 | 44650 | 44650 | 44700 | 44650 | 177 |
| 476 | 20230807 | 113500 | 13297903000 | 44700 | 44650 | 44700 | 44650 | 353 |
| 477 | 20230807 | 113400 | 13282129550 | 44650 | 44550 | 44650 | 44550 | 376 |
| 478 | 20230807 | 113300 | 13265360950 | 44550 | 44600 | 44600 | 44500 | 578 |
| 479 | 20230807 | 113200 | 13239619350 | 44550 | 44550 | 44600 | 44550 | 678 |
| 480 | 20230807 | 113100 | 13209413300 | 44550 | 44650 | 44650 | 44550 | 937 |
| 481 | 20230807 | 113000 | 13167623400 | 44600 | 44700 | 44700 | 44600 | 509 |
| 482 | 20230807 | 112900 | 13144915250 | 44650 | 44650 | 44700 | 44650 | 346 |
| 483 | 20230807 | 112800 | 13129466200 | 44650 | 44650 | 44700 | 44650 | 234 |
| 484 | 20230807 | 112700 | 13119017200 | 44700 | 44650 | 44700 | 44650 | 397 |
| 485 | 20230807 | 112600 | 13101282200 | 44700 | 44700 | 44750 | 44650 | 779 |
| 486 | 20230807 | 112500 | 13066483650 | 44750 | 44800 | 44850 | 44700 | 630 |
| 487 | 20230807 | 112400 | 13038314000 | 44800 | 44750 | 44800 | 44750 | 272 |
| 488 | 20230807 | 112300 | 13026133000 | 44750 | 44700 | 44750 | 44700 | 353 |
| 489 | 20230807 | 112200 | 13010353850 | 44650 | 44700 | 44850 | 44650 | 560 |
| 490 | 20230807 | 112100 | 12985305750 | 44700 | 44750 | 44750 | 44700 | 355 |
| 491 | 20230807 | 112000 | 12969436000 | 44700 | 44750 | 44750 | 44700 | 514 |
| 492 | 20230807 | 111900 | 12946459250 | 44750 | 44700 | 44750 | 44650 | 63 |
| 493 | 20230807 | 111800 | 12943643400 | 44750 | 44650 | 44750 | 44650 | 497 |
| 494 | 20230807 | 111700 | 12921445050 | 44600 | 44650 | 44650 | 44600 | 108 |
| 495 | 20230807 | 111600 | 12916626900 | 44650 | 44600 | 44650 | 44600 | 319 |
| 496 | 20230807 | 111500 | 12902395100 | 44600 | 44600 | 44650 | 44550 | 296 |
| 497 | 20230807 | 111400 | 12889193500 | 44600 | 44750 | 44750 | 44550 | 1416 |
| 498 | 20230807 | 111300 | 12825991200 | 44750 | 44850 | 44850 | 44700 | 1592 |
| 499 | 20230807 | 111200 | 12754708600 | 44850 | 44850 | 44900 | 44800 | 685 |
| 500 | 20230807 | 111100 | 12723999550 | 44800 | 44700 | 44800 | 44700 | 347 |
| 501 | 20230807 | 111000 | 12708467050 | 44750 | 44750 | 44750 | 44750 | 132 |
| 502 | 20230807 | 110900 | 12702560050 | 44750 | 44750 | 44750 | 44700 | 113 |
| 503 | 20230807 | 110800 | 12697506250 | 44750 | 44700 | 44750 | 44700 | 537 |
| 504 | 20230807 | 110700 | 12673492750 | 44650 | 44750 | 44750 | 44650 | 451 |
| 505 | 20230807 | 110600 | 12653348800 | 44750 | 44750 | 44800 | 44650 | 410 |
| 506 | 20230807 | 110500 | 12635019900 | 44750 | 44800 | 44800 | 44700 | 281 |
| 507 | 20230807 | 110400 | 12622447800 | 44750 | 44900 | 44900 | 44650 | 1247 |
| 508 | 20230807 | 110300 | 12566666600 | 44900 | 44700 | 44900 | 44700 | 1258 |
| 509 | 20230807 | 110200 | 12510283800 | 44700 | 44650 | 44700 | 44650 | 155 |
| 510 | 20230807 | 110100 | 12503362150 | 44650 | 44600 | 44650 | 44600 | 658 |
| 511 | 20230807 | 110000 | 12473989150 | 44600 | 44550 | 44600 | 44500 | 282 |
| 512 | 20230807 | 105900 | 12461416700 | 44550 | 44450 | 44550 | 44450 | 722 |
| 513 | 20230807 | 105800 | 12429289800 | 44450 | 44400 | 44450 | 44400 | 400 |
| 514 | 20230807 | 105700 | 12411518800 | 44400 | 44400 | 44400 | 44300 | 3219 |
| 515 | 20230807 | 105600 | 12268834950 | 44400 | 44400 | 44400 | 44350 | 1102 |
| 516 | 20230807 | 105500 | 12219925950 | 44400 | 44350 | 44450 | 44300 | 303 |
| 517 | 20230807 | 105400 | 12206477500 | 44350 | 44600 | 44600 | 44350 | 4264 |
| 518 | 20230807 | 105300 | 12017219550 | 44600 | 44500 | 44600 | 44500 | 201 |
| 519 | 20230807 | 105200 | 12008263650 | 44550 | 44550 | 44550 | 44500 | 1155 |
| 520 | 20230807 | 105100 | 11956858550 | 44500 | 44550 | 44650 | 44500 | 1321 |
| 521 | 20230807 | 105000 | 11898031850 | 44600 | 44650 | 44650 | 44600 | 226 |
| 522 | 20230807 | 104900 | 11887951550 | 44650 | 44550 | 44650 | 44550 | 459 |
| 523 | 20230807 | 104800 | 11867483950 | 44550 | 44550 | 44550 | 44350 | 1856 |
| 524 | 20230807 | 104700 | 11784979650 | 44550 | 44400 | 44550 | 44350 | 1118 |
| 525 | 20230807 | 104600 | 11735332850 | 44650 | 44650 | 44650 | 44350 | 2585 |
| 526 | 20230807 | 104500 | 11620366950 | 44650 | 44450 | 44650 | 44450 | 1310 |
| 527 | 20230807 | 104400 | 11562033050 | 44500 | 44550 | 44600 | 44450 | 4506 |
| 528 | 20230807 | 104300 | 11361485550 | 44550 | 44600 | 44600 | 44550 | 3489 |
| 529 | 20230807 | 104200 | 11206023100 | 44600 | 44650 | 44650 | 44550 | 489 |
| 530 | 20230807 | 104100 | 11184226900 | 44550 | 44600 | 44600 | 44550 | 690 |
| 531 | 20230807 | 104000 | 11153469450 | 44600 | 44700 | 44700 | 44550 | 2588 |
| 532 | 20230807 | 103900 | 11038026400 | 44700 | 44650 | 44700 | 44650 | 559 |
| 533 | 20230807 | 103800 | 11013063750 | 44650 | 44700 | 44700 | 44650 | 1016 |
| 534 | 20230807 | 103700 | 10967698450 | 44650 | 44700 | 44750 | 44650 | 1601 |
| 535 | 20230807 | 103600 | 10896180350 | 44700 | 44700 | 44750 | 44650 | 1591 |
| 536 | 20230807 | 103500 | 10825073100 | 44700 | 44700 | 44700 | 44650 | 394 |
| 537 | 20230807 | 103400 | 10807461650 | 44700 | 44750 | 44750 | 44700 | 1343 |
| 538 | 20230807 | 103300 | 10747428350 | 44700 | 44700 | 44800 | 44650 | 1759 |
| 539 | 20230807 | 103200 | 10668796750 | 44650 | 44700 | 44700 | 44650 | 1420 |
| 540 | 20230807 | 103100 | 10605377900 | 44700 | 44800 | 44800 | 44650 | 3336 |
| 541 | 20230807 | 103000 | 10456241750 | 44750 | 45000 | 45000 | 44750 | 2103 |
| 542 | 20230807 | 102900 | 10361966550 | 44950 | 45050 | 45050 | 44950 | 1642 |
| 543 | 20230807 | 102800 | 10288067000 | 45100 | 45050 | 45150 | 45050 | 675 |
| 544 | 20230807 | 102700 | 10257627300 | 45050 | 45000 | 45050 | 44950 | 371 |
| 545 | 20230807 | 102600 | 10240925750 | 45000 | 44800 | 45000 | 44750 | 2051 |
| 546 | 20230807 | 102500 | 10148900300 | 44800 | 44800 | 44850 | 44750 | 459 |
| 547 | 20230807 | 102400 | 10128343250 | 44750 | 44800 | 44850 | 44700 | 1518 |
| 548 | 20230807 | 102300 | 10060394450 | 44800 | 44800 | 44850 | 44750 | 2101 |
| 549 | 20230807 | 102200 | 9966310700 | 44800 | 44900 | 44900 | 44700 | 4686 |
| 550 | 20230807 | 102100 | 9756525250 | 44900 | 45050 | 45050 | 44850 | 3215 |
| 551 | 20230807 | 102000 | 9611959750 | 45050 | 45100 | 45100 | 45000 | 2114 |
| 552 | 20230807 | 101900 | 9516741450 | 45050 | 45150 | 45200 | 45000 | 6828 |
| 553 | 20230807 | 101800 | 9209030850 | 45150 | 45250 | 45250 | 45100 | 2881 |
| 554 | 20230807 | 101700 | 9078914550 | 45250 | 45450 | 45450 | 45200 | 6951 |
| 555 | 20230807 | 101600 | 8763858750 | 45450 | 45550 | 45550 | 45400 | 4346 |
| 556 | 20230807 | 101500 | 8566275100 | 45550 | 45650 | 45650 | 45550 | 973 |
| 557 | 20230807 | 101400 | 8521929150 | 45650 | 45550 | 45650 | 45550 | 460 |
| 558 | 20230807 | 101300 | 8500966650 | 45550 | 45550 | 45550 | 45500 | 66 |
| 559 | 20230807 | 101200 | 8497961750 | 45550 | 45550 | 45600 | 45550 | 146 |
| 560 | 20230807 | 101100 | 8491311200 | 45500 | 45500 | 45550 | 45500 | 158 |
| 561 | 20230807 | 101000 | 8484120050 | 45500 | 45500 | 45500 | 45450 | 1245 |
| 562 | 20230807 | 100900 | 8427520100 | 45500 | 45550 | 45550 | 45450 | 691 |
| 563 | 20230807 | 100800 | 8396077050 | 45550 | 45600 | 45600 | 45550 | 587 |
| 564 | 20230807 | 100700 | 8369328200 | 45600 | 45600 | 45600 | 45550 | 246 |
| 565 | 20230807 | 100600 | 8358115750 | 45600 | 45600 | 45600 | 45550 | 234 |
| 566 | 20230807 | 100500 | 8347451100 | 45650 | 45550 | 45650 | 45550 | 63 |
| 567 | 20230807 | 100400 | 8344577550 | 45550 | 45450 | 45550 | 45450 | 917 |
| 568 | 20230807 | 100300 | 8302873650 | 45450 | 45700 | 45700 | 45450 | 6679 |
| 569 | 20230807 | 100200 | 7998190750 | 45750 | 45800 | 45850 | 45700 | 1167 |
| 570 | 20230807 | 100100 | 7944802200 | 45850 | 45850 | 45850 | 45800 | 221 |
| 571 | 20230807 | 100000 | 7934674000 | 45850 | 45800 | 45850 | 45750 | 278 |
| 572 | 20230807 | 095900 | 7921944200 | 45800 | 45850 | 45850 | 45750 | 822 |
| 573 | 20230807 | 095800 | 7884295800 | 45850 | 45850 | 45900 | 45800 | 404 |
| 574 | 20230807 | 095700 | 7865778250 | 45800 | 45800 | 45900 | 45750 | 649 |
| 575 | 20230807 | 095600 | 7836035050 | 45750 | 45850 | 45900 | 45750 | 192 |
| 576 | 20230807 | 095500 | 7827238650 | 45850 | 45650 | 45900 | 45650 | 372 |
| 577 | 20230807 | 095400 | 7810194350 | 45600 | 45650 | 45700 | 45600 | 731 |
| 578 | 20230807 | 095300 | 7776835100 | 45650 | 45700 | 45700 | 45600 | 1134 |
| 579 | 20230807 | 095200 | 7725093850 | 45700 | 45700 | 45900 | 45650 | 2179 |
| 580 | 20230807 | 095100 | 7625422850 | 45700 | 45600 | 45700 | 45550 | 635 |
| 581 | 20230807 | 095000 | 7596459600 | 45600 | 45450 | 45650 | 45450 | 837 |
| 582 | 20230807 | 094900 | 7558335600 | 45450 | 45350 | 45500 | 45300 | 2390 |
| 583 | 20230807 | 094800 | 7449885300 | 45350 | 45500 | 45500 | 45350 | 4465 |
| 584 | 20230807 | 094700 | 7247106050 | 45500 | 45600 | 45650 | 45500 | 2923 |
| 585 | 20230807 | 094600 | 7113914250 | 45600 | 45500 | 45650 | 45500 | 1351 |
| 586 | 20230807 | 094500 | 7052391600 | 45500 | 45750 | 45800 | 45500 | 4339 |
| 587 | 20230807 | 094400 | 6854227000 | 45750 | 46050 | 46050 | 45700 | 4911 |
| 588 | 20230807 | 094300 | 6628838850 | 46050 | 46100 | 46150 | 46000 | 2365 |
| 589 | 20230807 | 094200 | 6519944600 | 46200 | 46200 | 46200 | 46100 | 3604 |
| 590 | 20230807 | 094100 | 6353635400 | 46200 | 46200 | 46250 | 46150 | 1613 |
| 591 | 20230807 | 094000 | 6279158900 | 46200 | 46100 | 46200 | 46100 | 1506 |
| 592 | 20230807 | 093900 | 6209667350 | 46100 | 46250 | 46250 | 46050 | 5039 |
| 593 | 20230807 | 093800 | 5977233100 | 46250 | 46450 | 46450 | 46250 | 5360 |
| 594 | 20230807 | 093700 | 5728951800 | 46450 | 46600 | 46600 | 46400 | 2850 |
| 595 | 20230807 | 093600 | 5596523950 | 46600 | 46750 | 46750 | 46500 | 4327 |
| 596 | 20230807 | 093500 | 5394748150 | 46750 | 46700 | 46750 | 46700 | 1286 |
| 597 | 20230807 | 093400 | 5334657200 | 46700 | 46750 | 46750 | 46650 | 1354 |
| 598 | 20230807 | 093300 | 5271468950 | 46700 | 46600 | 46750 | 46500 | 2750 |
| 599 | 20230807 | 093200 | 5143242000 | 46600 | 46600 | 46700 | 46550 | 1114 |
| 600 | 20230807 | 093100 | 5091306000 | 46600 | 46550 | 46650 | 46550 | 2150 |
| 601 | 20230807 | 093000 | 4991176650 | 46550 | 46600 | 46650 | 46550 | 866 |
| 602 | 20230807 | 092900 | 4950816750 | 46600 | 46750 | 46750 | 46600 | 1190 |
| 603 | 20230807 | 092800 | 4895221900 | 46800 | 46600 | 46800 | 46600 | 1543 |
| 604 | 20230807 | 092700 | 4823233100 | 46650 | 46800 | 46850 | 46600 | 2680 |
| 605 | 20230807 | 092600 | 4698026550 | 46850 | 46750 | 46900 | 46700 | 3559 |
| 606 | 20230807 | 092500 | 4531407550 | 46700 | 46650 | 46750 | 46550 | 3439 |
| 607 | 20230807 | 092400 | 4370886950 | 46650 | 46650 | 46750 | 46600 | 1588 |
| 608 | 20230807 | 092300 | 4296798400 | 46650 | 46750 | 46750 | 46600 | 2817 |
| 609 | 20230807 | 092200 | 4165356050 | 46750 | 46850 | 46850 | 46750 | 3261 |
| 610 | 20230807 | 092100 | 4012719500 | 46850 | 46800 | 46900 | 46700 | 3527 |
| 611 | 20230807 | 092000 | 3847521100 | 46800 | 46800 | 46800 | 46700 | 3252 |
| 612 | 20230807 | 091900 | 3695539300 | 46800 | 46850 | 46900 | 46750 | 1506 |
| 613 | 20230807 | 091800 | 3625039750 | 46850 | 46950 | 47050 | 46800 | 5158 |
| 614 | 20230807 | 091700 | 3382692200 | 46950 | 46800 | 47000 | 46800 | 2127 |
| 615 | 20230807 | 091600 | 3282924650 | 46800 | 46650 | 46900 | 46550 | 3341 |
| 616 | 20230807 | 091500 | 3126815200 | 46650 | 46700 | 46800 | 46650 | 1504 |
| 617 | 20230807 | 091400 | 3056595550 | 46650 | 46750 | 46750 | 46650 | 580 |
| 618 | 20230807 | 091300 | 3029506750 | 46500 | 47000 | 47000 | 46500 | 7454 |
| 619 | 20230807 | 091200 | 2680920900 | 47000 | 46950 | 47050 | 46950 | 2883 |
| 620 | 20230807 | 091100 | 2545404250 | 46950 | 47050 | 47050 | 46950 | 2498 |
| 621 | 20230807 | 091000 | 2427987900 | 47000 | 47000 | 47100 | 46950 | 5077 |
| 622 | 20230807 | 090900 | 2189222350 | 47050 | 46700 | 47050 | 46700 | 8004 |
| 623 | 20230807 | 090800 | 1813890900 | 46750 | 46700 | 46750 | 46600 | 3025 |
| 624 | 20230807 | 090700 | 1672746850 | 46700 | 46600 | 46750 | 46500 | 4934 |
| 625 | 20230807 | 090600 | 1442430100 | 46600 | 46150 | 46650 | 46150 | 3790 |
| 626 | 20230807 | 090500 | 1266477450 | 46200 | 46100 | 46200 | 45950 | 4225 |
| 627 | 20230807 | 090400 | 1072031800 | 46100 | 46150 | 46250 | 46050 | 1738 |
| 628 | 20230807 | 090300 | 991892500 | 46250 | 46500 | 46550 | 46150 | 1904 |
| 629 | 20230807 | 090200 | 903820950 | 46500 | 46200 | 46500 | 46100 | 4486 |
| 630 | 20230807 | 090100 | 696320100 | 46200 | 46300 | 46400 | 46150 | 3079 |
| 631 | 20230807 | 090000 | 553822150 | 46300 | 46550 | 46700 | 46250 | 11903 |