33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 192100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 6229 |
| 3 | 20230809 | 192000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20230809 | 191900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20230809 | 191800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20230809 | 191700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20230809 | 191600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20230809 | 191500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20230809 | 191400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20230809 | 191300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20230809 | 191200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20230809 | 191100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20230809 | 191000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20230809 | 190900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20230809 | 190800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20230809 | 190700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20230809 | 190600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20230809 | 190500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20230809 | 190400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20230809 | 190300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20230809 | 190200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20230809 | 190100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20230809 | 190000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20230809 | 185900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20230809 | 185800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20230809 | 185700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20230809 | 185600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20230809 | 185500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20230809 | 185400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20230809 | 185300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20230809 | 185200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20230809 | 185100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 6229 |
| 33 | 20230809 | 185000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20230809 | 184900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20230809 | 184800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20230809 | 184700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20230809 | 184600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20230809 | 184500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20230809 | 184400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20230809 | 184300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20230809 | 184200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20230809 | 184100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20230809 | 184000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20230809 | 183900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20230809 | 183800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20230809 | 183700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20230809 | 183600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20230809 | 183500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20230809 | 183400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20230809 | 183300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20230809 | 183200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20230809 | 183100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20230809 | 183000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20230809 | 182900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20230809 | 182800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20230809 | 182700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20230809 | 182600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20230809 | 182500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20230809 | 182400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20230809 | 182300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20230809 | 182200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20230809 | 182100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 6229 |
| 63 | 20230809 | 182000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20230809 | 181900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20230809 | 181800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20230809 | 181700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20230809 | 181600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20230809 | 181500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20230809 | 181400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20230809 | 181300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20230809 | 181200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20230809 | 181100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20230809 | 181000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20230809 | 180900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20230809 | 180800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20230809 | 180700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20230809 | 180600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20230809 | 180500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20230809 | 180400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20230809 | 180300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20230809 | 180200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20230809 | 180100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20230809 | 180000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20230809 | 175900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20230809 | 175800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20230809 | 175700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20230809 | 175600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20230809 | 175500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20230809 | 175400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20230809 | 175300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20230809 | 175200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20230809 | 175100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 6229 |
| 93 | 20230809 | 175000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20230809 | 174900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20230809 | 174800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20230809 | 174700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20230809 | 174600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20230809 | 174500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20230809 | 174400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20230809 | 174300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20230809 | 174200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20230809 | 174100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20230809 | 174000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20230809 | 173900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20230809 | 173800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20230809 | 173700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20230809 | 173600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20230809 | 173500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20230809 | 173400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20230809 | 173300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20230809 | 173200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20230809 | 173100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20230809 | 173000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20230809 | 172900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20230809 | 172800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20230809 | 172700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20230809 | 172600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20230809 | 172500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20230809 | 172400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20230809 | 172300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20230809 | 172200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20230809 | 172100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 6229 |
| 123 | 20230809 | 172000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20230809 | 171900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20230809 | 171800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20230809 | 171700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20230809 | 171600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20230809 | 171500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20230809 | 171400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20230809 | 171300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20230809 | 171200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20230809 | 171100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20230809 | 171000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20230809 | 170900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20230809 | 170800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20230809 | 170700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20230809 | 170600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20230809 | 170500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20230809 | 170400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20230809 | 170300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20230809 | 170200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20230809 | 170100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20230809 | 170000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20230809 | 165900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20230809 | 165800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20230809 | 165700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20230809 | 165600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20230809 | 165500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20230809 | 165400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20230809 | 165300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20230809 | 165200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20230809 | 165100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 6229 |
| 153 | 20230809 | 165000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20230809 | 164900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20230809 | 164800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20230809 | 164700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20230809 | 164600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20230809 | 164500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20230809 | 164400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20230809 | 164300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20230809 | 164200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20230809 | 164100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20230809 | 164000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20230809 | 163900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20230809 | 163800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20230809 | 163700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20230809 | 163600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20230809 | 163500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20230809 | 163400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20230809 | 163300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20230809 | 163200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20230809 | 163100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20230809 | 163000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20230809 | 162900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20230809 | 162800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20230809 | 162700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20230809 | 162600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20230809 | 162500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20230809 | 162400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20230809 | 162300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20230809 | 162200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20230809 | 162100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 6229 |
| 183 | 20230809 | 162000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20230809 | 161900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20230809 | 161800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20230809 | 161700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20230809 | 161600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20230809 | 161500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20230809 | 161400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20230809 | 161300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20230809 | 161200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20230809 | 161100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20230809 | 161000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20230809 | 160900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20230809 | 160800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20230809 | 160700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20230809 | 160600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20230809 | 160500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20230809 | 160400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20230809 | 160300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20230809 | 160200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20230809 | 160100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20230809 | 160000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20230809 | 155900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20230809 | 155800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20230809 | 155700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20230809 | 155600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20230809 | 155500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20230809 | 155400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20230809 | 155300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20230809 | 155200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20230809 | 155100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 6229 |
| 213 | 20230809 | 155000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20230809 | 154900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20230809 | 154800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 216 | 20230809 | 154700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 217 | 20230809 | 154600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 218 | 20230809 | 154500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 219 | 20230809 | 154400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 220 | 20230809 | 154300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 221 | 20230809 | 154200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 222 | 20230809 | 154100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 223 | 20230809 | 154000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 224 | 20230809 | 153900 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 225 | 20230809 | 153800 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 226 | 20230809 | 153700 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 227 | 20230809 | 153600 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 228 | 20230809 | 153500 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 229 | 20230809 | 153400 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 230 | 20230809 | 153300 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 231 | 20230809 | 153200 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 232 | 20230809 | 153100 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 233 | 20230809 | 153000 | 6756971650 | 44700 | 44700 | 44700 | 44700 | 6229 |
| 234 | 20230809 | 152900 | 6478535350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 235 | 20230809 | 152800 | 6478535350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 236 | 20230809 | 152700 | 6478535350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 237 | 20230809 | 152600 | 6478535350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 238 | 20230809 | 152500 | 6478535350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 239 | 20230809 | 152400 | 6478535350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 240 | 20230809 | 152300 | 6478535350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 241 | 20230809 | 152200 | 6478535350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 242 | 20230809 | 152100 | 6478535350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 243 | 20230809 | 152000 | 6478535350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 244 | 20230809 | 151900 | 6478535350 | 44800 | 44800 | 44800 | 44700 | 1347 |
| 245 | 20230809 | 151800 | 6418262300 | 44800 | 44750 | 44800 | 44700 | 632 |
| 246 | 20230809 | 151700 | 6389977750 | 44800 | 44750 | 44800 | 44700 | 237 |
| 247 | 20230809 | 151600 | 6379373550 | 44750 | 44750 | 44750 | 44700 | 226 |
| 248 | 20230809 | 151500 | 6369270150 | 44650 | 44750 | 44750 | 44650 | 233 |
| 249 | 20230809 | 151400 | 6358852600 | 44750 | 44650 | 44750 | 44600 | 935 |
| 250 | 20230809 | 151300 | 6317130700 | 44650 | 44650 | 44650 | 44600 | 605 |
| 251 | 20230809 | 151200 | 6290143150 | 44650 | 44650 | 44650 | 44650 | 35 |
| 252 | 20230809 | 151100 | 6288580400 | 44600 | 44600 | 44650 | 44600 | 449 |
| 253 | 20230809 | 151000 | 6268551650 | 44600 | 44600 | 44650 | 44550 | 73 |
| 254 | 20230809 | 150900 | 6265293150 | 44600 | 44550 | 44650 | 44550 | 106 |
| 255 | 20230809 | 150800 | 6260566250 | 44550 | 44600 | 44600 | 44550 | 471 |
| 256 | 20230809 | 150700 | 6239571150 | 44600 | 44550 | 44600 | 44550 | 511 |
| 257 | 20230809 | 150600 | 6216805550 | 44600 | 44600 | 44600 | 44550 | 584 |
| 258 | 20230809 | 150500 | 6190782400 | 44600 | 44600 | 44600 | 44600 | 369 |
| 259 | 20230809 | 150400 | 6174325000 | 44550 | 44650 | 44650 | 44550 | 793 |
| 260 | 20230809 | 150300 | 6138935800 | 44600 | 44700 | 44700 | 44600 | 373 |
| 261 | 20230809 | 150200 | 6122282950 | 44700 | 44750 | 44750 | 44650 | 839 |
| 262 | 20230809 | 150100 | 6084817750 | 44750 | 44500 | 44750 | 44500 | 1626 |
| 263 | 20230809 | 150000 | 6012413300 | 44500 | 44550 | 44550 | 44450 | 1194 |
| 264 | 20230809 | 145900 | 5959285750 | 44550 | 44600 | 44600 | 44500 | 314 |
| 265 | 20230809 | 145800 | 5945287350 | 44600 | 44600 | 44600 | 44550 | 643 |
| 266 | 20230809 | 145700 | 5916619050 | 44600 | 44700 | 44750 | 44600 | 1047 |
| 267 | 20230809 | 145600 | 5869798550 | 44800 | 44600 | 44800 | 44600 | 2441 |
| 268 | 20230809 | 145500 | 5760521650 | 44550 | 44550 | 44600 | 44550 | 255 |
| 269 | 20230809 | 145400 | 5749161050 | 44600 | 44500 | 44600 | 44500 | 516 |
| 270 | 20230809 | 145300 | 5726172100 | 44500 | 44550 | 44550 | 44450 | 1119 |
| 271 | 20230809 | 145200 | 5676374100 | 44500 | 44650 | 44650 | 44500 | 633 |
| 272 | 20230809 | 145100 | 5648183900 | 44500 | 44550 | 44550 | 44500 | 522 |
| 273 | 20230809 | 145000 | 5624931050 | 44550 | 44700 | 44700 | 44500 | 3702 |
| 274 | 20230809 | 144900 | 5459835150 | 44700 | 44700 | 44750 | 44700 | 147 |
| 275 | 20230809 | 144800 | 5453262850 | 44750 | 44750 | 44750 | 44750 | 27 |
| 276 | 20230809 | 144700 | 5452054600 | 44750 | 44700 | 44750 | 44700 | 52 |
| 277 | 20230809 | 144600 | 5449730150 | 44750 | 44750 | 44750 | 44750 | 24 |
| 278 | 20230809 | 144500 | 5448656150 | 44750 | 44800 | 44800 | 44750 | 92 |
| 279 | 20230809 | 144400 | 5444539100 | 44800 | 44800 | 44800 | 44800 | 4 |
| 280 | 20230809 | 144300 | 5444359900 | 44750 | 44750 | 44800 | 44750 | 93 |
| 281 | 20230809 | 144200 | 5440196850 | 44750 | 44800 | 44800 | 44750 | 194 |
| 282 | 20230809 | 144100 | 5431513400 | 44800 | 44800 | 44800 | 44750 | 27 |
| 283 | 20230809 | 144000 | 5430304300 | 44800 | 44800 | 44800 | 44800 | 8 |
| 284 | 20230809 | 143900 | 5429945900 | 44750 | 44750 | 44750 | 44700 | 64 |
| 285 | 20230809 | 143800 | 5427083350 | 44750 | 44700 | 44750 | 44700 | 67 |
| 286 | 20230809 | 143700 | 5424085300 | 44700 | 44750 | 44750 | 44700 | 87 |
| 287 | 20230809 | 143600 | 5420194100 | 44700 | 44750 | 44750 | 44700 | 478 |
| 288 | 20230809 | 143500 | 5398807400 | 44750 | 44700 | 44750 | 44700 | 18 |
| 289 | 20230809 | 143400 | 5398002700 | 44700 | 44750 | 44750 | 44700 | 189 |
| 290 | 20230809 | 143300 | 5389549250 | 44700 | 44750 | 44750 | 44650 | 106 |
| 291 | 20230809 | 143200 | 5384810600 | 44650 | 44700 | 44700 | 44650 | 854 |
| 292 | 20230809 | 143100 | 5346637800 | 44750 | 44750 | 44750 | 44750 | 5 |
| 293 | 20230809 | 143000 | 5346414050 | 44750 | 44800 | 44800 | 44750 | 34 |
| 294 | 20230809 | 142900 | 5344892500 | 44750 | 44750 | 44800 | 44700 | 175 |
| 295 | 20230809 | 142800 | 5337060550 | 44750 | 44750 | 44800 | 44750 | 299 |
| 296 | 20230809 | 142700 | 5323678950 | 44750 | 44800 | 44800 | 44750 | 607 |
| 297 | 20230809 | 142600 | 5296515000 | 44750 | 44800 | 44800 | 44750 | 383 |
| 298 | 20230809 | 142500 | 5279356650 | 44850 | 44800 | 44850 | 44800 | 6 |
| 299 | 20230809 | 142400 | 5279087800 | 44850 | 44950 | 44950 | 44850 | 1581 |
| 300 | 20230809 | 142300 | 5208140550 | 44950 | 44950 | 45000 | 44900 | 227 |
| 301 | 20230809 | 142200 | 5197938000 | 45000 | 45050 | 45050 | 44950 | 365 |
| 302 | 20230809 | 142100 | 5181514600 | 45050 | 45000 | 45050 | 45000 | 258 |
| 303 | 20230809 | 142000 | 5169904050 | 45000 | 44950 | 45000 | 44950 | 96 |
| 304 | 20230809 | 141900 | 5165588100 | 44950 | 44900 | 44950 | 44900 | 89 |
| 305 | 20230809 | 141800 | 5161588950 | 44900 | 44950 | 44950 | 44900 | 114 |
| 306 | 20230809 | 141700 | 5156467050 | 44950 | 44950 | 44950 | 44900 | 36 |
| 307 | 20230809 | 141600 | 5154848900 | 44950 | 44950 | 44950 | 44900 | 172 |
| 308 | 20230809 | 141500 | 5147117650 | 44950 | 44900 | 44950 | 44850 | 72 |
| 309 | 20230809 | 141400 | 5143882850 | 44850 | 44850 | 44950 | 44850 | 201 |
| 310 | 20230809 | 141300 | 5134864000 | 44900 | 44850 | 44900 | 44850 | 131 |
| 311 | 20230809 | 141200 | 5128987250 | 44850 | 44850 | 44850 | 44850 | 232 |
| 312 | 20230809 | 141100 | 5118582050 | 44850 | 44800 | 44850 | 44800 | 217 |
| 313 | 20230809 | 141000 | 5108857150 | 44800 | 44850 | 44850 | 44800 | 254 |
| 314 | 20230809 | 140900 | 5097475250 | 44850 | 44850 | 44850 | 44800 | 85 |
| 315 | 20230809 | 140800 | 5093666550 | 44850 | 44850 | 44850 | 44850 | 15 |
| 316 | 20230809 | 140700 | 5092993800 | 44850 | 44750 | 44850 | 44750 | 118 |
| 317 | 20230809 | 140600 | 5087707450 | 44750 | 44750 | 44800 | 44750 | 44 |
| 318 | 20230809 | 140500 | 5085737850 | 44750 | 44750 | 44750 | 44700 | 594 |
| 319 | 20230809 | 140400 | 5059159800 | 44800 | 44800 | 44850 | 44800 | 292 |
| 320 | 20230809 | 140300 | 5046075650 | 44800 | 44750 | 44800 | 44750 | 295 |
| 321 | 20230809 | 140200 | 5032861650 | 44750 | 44850 | 44850 | 44750 | 442 |
| 322 | 20230809 | 140100 | 5013061500 | 44800 | 44850 | 44850 | 44800 | 502 |
| 323 | 20230809 | 140000 | 4990571200 | 44850 | 44850 | 44850 | 44800 | 21 |
| 324 | 20230809 | 135900 | 4989629400 | 44800 | 44900 | 44900 | 44800 | 208 |
| 325 | 20230809 | 135800 | 4980305850 | 44850 | 44900 | 44950 | 44700 | 3041 |
| 326 | 20230809 | 135700 | 4844069300 | 45000 | 45000 | 45000 | 44850 | 1863 |
| 327 | 20230809 | 135600 | 4760289650 | 45050 | 45100 | 45100 | 45050 | 186 |
| 328 | 20230809 | 135500 | 4751906000 | 45100 | 45050 | 45100 | 45050 | 148 |
| 329 | 20230809 | 135400 | 4745235200 | 45050 | 45050 | 45100 | 45050 | 312 |
| 330 | 20230809 | 135300 | 4731173900 | 45000 | 45000 | 45050 | 45000 | 778 |
| 331 | 20230809 | 135200 | 4696163450 | 45000 | 45050 | 45050 | 45000 | 409 |
| 332 | 20230809 | 135100 | 4677749100 | 45050 | 45100 | 45100 | 45000 | 101 |
| 333 | 20230809 | 135000 | 4673199800 | 45100 | 45050 | 45100 | 45000 | 58 |
| 334 | 20230809 | 134900 | 4670588900 | 45050 | 45050 | 45050 | 45000 | 201 |
| 335 | 20230809 | 134800 | 4661536350 | 45050 | 45050 | 45050 | 45050 | 98 |
| 336 | 20230809 | 134700 | 4657121450 | 45100 | 45050 | 45100 | 45050 | 391 |
| 337 | 20230809 | 134600 | 4639506450 | 45100 | 45150 | 45200 | 45100 | 794 |
| 338 | 20230809 | 134500 | 4603688500 | 45150 | 45200 | 45200 | 45150 | 149 |
| 339 | 20230809 | 134400 | 4596959600 | 45150 | 45100 | 45150 | 45100 | 190 |
| 340 | 20230809 | 134300 | 4588382250 | 45150 | 45150 | 45150 | 45150 | 11 |
| 341 | 20230809 | 134200 | 4587885600 | 45100 | 45150 | 45150 | 45100 | 299 |
| 342 | 20230809 | 134100 | 4574390400 | 45200 | 45200 | 45200 | 45200 | 14 |
| 343 | 20230809 | 134000 | 4573757600 | 45200 | 45200 | 45200 | 45200 | 20 |
| 344 | 20230809 | 133900 | 4572853600 | 45150 | 45150 | 45200 | 45100 | 237 |
| 345 | 20230809 | 133800 | 4562155550 | 45150 | 45200 | 45200 | 45150 | 91 |
| 346 | 20230809 | 133700 | 4558043650 | 45200 | 45100 | 45200 | 45050 | 258 |
| 347 | 20230809 | 133600 | 4546406150 | 45100 | 45150 | 45200 | 45050 | 750 |
| 348 | 20230809 | 133500 | 4512563350 | 45150 | 45250 | 45250 | 45150 | 51 |
| 349 | 20230809 | 133400 | 4510258350 | 45100 | 45250 | 45250 | 45100 | 1735 |
| 350 | 20230809 | 133300 | 4431926850 | 45250 | 45200 | 45250 | 45150 | 140 |
| 351 | 20230809 | 133200 | 4425602000 | 45150 | 45150 | 45150 | 45150 | 51 |
| 352 | 20230809 | 133100 | 4423299350 | 45150 | 45100 | 45150 | 45100 | 271 |
| 353 | 20230809 | 133000 | 4411065150 | 45150 | 45150 | 45150 | 45150 | 2 |
| 354 | 20230809 | 132900 | 4410974850 | 45100 | 45150 | 45200 | 45100 | 111 |
| 355 | 20230809 | 132800 | 4405967450 | 45150 | 45150 | 45200 | 45150 | 128 |
| 356 | 20230809 | 132700 | 4400188200 | 45100 | 45100 | 45100 | 45100 | 12 |
| 357 | 20230809 | 132600 | 4399647000 | 45100 | 45050 | 45100 | 45050 | 325 |
| 358 | 20230809 | 132500 | 4384990750 | 45050 | 45050 | 45100 | 45000 | 139 |
| 359 | 20230809 | 132400 | 4378729100 | 45050 | 45100 | 45100 | 45050 | 378 |
| 360 | 20230809 | 132300 | 4361699750 | 45100 | 45200 | 45200 | 45100 | 391 |
| 361 | 20230809 | 132200 | 4344061250 | 45200 | 45200 | 45200 | 45200 | 23 |
| 362 | 20230809 | 132100 | 4343021650 | 45100 | 45150 | 45200 | 45100 | 73 |
| 363 | 20230809 | 132000 | 4339727950 | 45150 | 45250 | 45250 | 45100 | 1005 |
| 364 | 20230809 | 131900 | 4294315400 | 45200 | 45200 | 45200 | 45200 | 102 |
| 365 | 20230809 | 131800 | 4289705000 | 45250 | 45300 | 45300 | 45200 | 714 |
| 366 | 20230809 | 131700 | 4257396650 | 45300 | 45300 | 45350 | 45300 | 141 |
| 367 | 20230809 | 131600 | 4251007450 | 45300 | 45350 | 45350 | 45250 | 420 |
| 368 | 20230809 | 131500 | 4231980050 | 45400 | 45450 | 45500 | 45400 | 288 |
| 369 | 20230809 | 131400 | 4218895800 | 45450 | 45600 | 45650 | 45400 | 1089 |
| 370 | 20230809 | 131300 | 4169316150 | 45600 | 45600 | 45650 | 45600 | 1103 |
| 371 | 20230809 | 131200 | 4118988850 | 45600 | 45550 | 45600 | 45500 | 454 |
| 372 | 20230809 | 131100 | 4098306650 | 45550 | 45500 | 45550 | 45500 | 155 |
| 373 | 20230809 | 131000 | 4091253650 | 45450 | 45500 | 45550 | 45400 | 277 |
| 374 | 20230809 | 130900 | 4078655450 | 45450 | 45400 | 45450 | 45400 | 130 |
| 375 | 20230809 | 130800 | 4072752350 | 45350 | 45350 | 45400 | 45350 | 129 |
| 376 | 20230809 | 130700 | 4066899700 | 45350 | 45400 | 45400 | 45300 | 359 |
| 377 | 20230809 | 130600 | 4050616450 | 45350 | 45350 | 45350 | 45350 | 10 |
| 378 | 20230809 | 130500 | 4050162950 | 45350 | 45450 | 45450 | 45350 | 117 |
| 379 | 20230809 | 130400 | 4044849700 | 45450 | 45450 | 45500 | 45400 | 473 |
| 380 | 20230809 | 130300 | 4023346050 | 45450 | 45450 | 45500 | 45450 | 215 |
| 381 | 20230809 | 130200 | 4013567000 | 45450 | 45550 | 45550 | 45350 | 1492 |
| 382 | 20230809 | 130100 | 3945771800 | 45500 | 45550 | 45600 | 45500 | 384 |
| 383 | 20230809 | 130000 | 3928283900 | 45550 | 45550 | 45550 | 45400 | 632 |
| 384 | 20230809 | 125900 | 3899555050 | 45500 | 45550 | 45600 | 45500 | 1271 |
| 385 | 20230809 | 125800 | 3841614750 | 45550 | 45550 | 45550 | 45550 | 249 |
| 386 | 20230809 | 125700 | 3830272800 | 45550 | 45450 | 45550 | 45400 | 441 |
| 387 | 20230809 | 125600 | 3810223550 | 45400 | 45500 | 45500 | 45350 | 904 |
| 388 | 20230809 | 125500 | 3769207400 | 45500 | 45550 | 45650 | 45450 | 1207 |
| 389 | 20230809 | 125400 | 3714226800 | 45550 | 45450 | 45550 | 45400 | 447 |
| 390 | 20230809 | 125300 | 3693899200 | 45500 | 45500 | 45500 | 45450 | 107 |
| 391 | 20230809 | 125200 | 3689032200 | 45550 | 45450 | 45550 | 45450 | 1553 |
| 392 | 20230809 | 125100 | 3618386400 | 45500 | 45350 | 45500 | 45350 | 573 |
| 393 | 20230809 | 125000 | 3592368450 | 45350 | 45200 | 45350 | 45200 | 912 |
| 394 | 20230809 | 124900 | 3551048250 | 45250 | 45250 | 45250 | 45250 | 30 |
| 395 | 20230809 | 124800 | 3549690750 | 45250 | 45250 | 45300 | 45250 | 67 |
| 396 | 20230809 | 124700 | 3546658200 | 45300 | 45250 | 45300 | 45250 | 28 |
| 397 | 20230809 | 124600 | 3545391100 | 45300 | 45250 | 45300 | 45250 | 32 |
| 398 | 20230809 | 124500 | 3543942800 | 45200 | 45250 | 45250 | 45200 | 31 |
| 399 | 20230809 | 124400 | 3542540250 | 45250 | 45250 | 45250 | 45250 | 6 |
| 400 | 20230809 | 124300 | 3542268750 | 45250 | 45200 | 45250 | 45200 | 107 |
| 401 | 20230809 | 124200 | 3537430850 | 45150 | 45100 | 45150 | 45100 | 40 |
| 402 | 20230809 | 124100 | 3535625350 | 45150 | 45150 | 45150 | 45100 | 63 |
| 403 | 20230809 | 124000 | 3532781100 | 45200 | 45200 | 45200 | 45150 | 250 |
| 404 | 20230809 | 123900 | 3521482150 | 45250 | 45300 | 45350 | 45250 | 71 |
| 405 | 20230809 | 123800 | 3518268350 | 45300 | 45300 | 45350 | 45300 | 42 |
| 406 | 20230809 | 123700 | 3516365700 | 45300 | 45350 | 45350 | 45300 | 23 |
| 407 | 20230809 | 123600 | 3515323500 | 45350 | 45350 | 45350 | 45300 | 303 |
| 408 | 20230809 | 123500 | 3501587150 | 45350 | 45400 | 45450 | 45300 | 505 |
| 409 | 20230809 | 123400 | 3478684700 | 45400 | 45350 | 45450 | 45300 | 513 |
| 410 | 20230809 | 123300 | 3455414900 | 45350 | 45100 | 45350 | 45100 | 799 |
| 411 | 20230809 | 123200 | 3419257100 | 45150 | 45050 | 45150 | 45050 | 187 |
| 412 | 20230809 | 123100 | 3410821850 | 45050 | 45050 | 45050 | 45050 | 16 |
| 413 | 20230809 | 123000 | 3410101050 | 45000 | 44950 | 45000 | 44950 | 263 |
| 414 | 20230809 | 122900 | 3398273850 | 45000 | 45000 | 45000 | 45000 | 85 |
| 415 | 20230809 | 122800 | 3394448850 | 45000 | 45100 | 45100 | 45000 | 58 |
| 416 | 20230809 | 122700 | 3391835300 | 45100 | 45050 | 45100 | 45050 | 255 |
| 417 | 20230809 | 122600 | 3380347350 | 45100 | 45100 | 45100 | 45100 | 21 |
| 418 | 20230809 | 122500 | 3379400250 | 45100 | 45150 | 45150 | 45100 | 86 |
| 419 | 20230809 | 122400 | 3375519250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 420 | 20230809 | 122300 | 3375519250 | 45150 | 45100 | 45150 | 45050 | 203 |
| 421 | 20230809 | 122200 | 3366365650 | 45200 | 45200 | 45200 | 45200 | 10 |
| 422 | 20230809 | 122100 | 3365913650 | 45150 | 45150 | 45200 | 45150 | 171 |
| 423 | 20230809 | 122000 | 3358190150 | 45150 | 45150 | 45200 | 45100 | 25 |
| 424 | 20230809 | 121900 | 3357061600 | 45150 | 45100 | 45150 | 45100 | 74 |
| 425 | 20230809 | 121800 | 3353720750 | 45100 | 45100 | 45100 | 45100 | 82 |
| 426 | 20230809 | 121700 | 3350022550 | 45050 | 45050 | 45050 | 45050 | 50 |
| 427 | 20230809 | 121600 | 3347770050 | 45000 | 45000 | 45050 | 45000 | 39 |
| 428 | 20230809 | 121500 | 3346014300 | 45000 | 44950 | 45000 | 44950 | 29 |
| 429 | 20230809 | 121400 | 3344710700 | 44900 | 44900 | 44900 | 44900 | 80 |
| 430 | 20230809 | 121300 | 3341118700 | 44850 | 44900 | 44900 | 44850 | 25 |
| 431 | 20230809 | 121200 | 3339997150 | 44900 | 44850 | 44900 | 44850 | 67 |
| 432 | 20230809 | 121100 | 3336991150 | 44900 | 44900 | 44900 | 44900 | 1 |
| 433 | 20230809 | 121000 | 3336946250 | 44900 | 44900 | 44900 | 44900 | 11 |
| 434 | 20230809 | 120900 | 3336452350 | 44850 | 44900 | 44950 | 44850 | 337 |
| 435 | 20230809 | 120800 | 3321325050 | 44900 | 44950 | 45000 | 44900 | 91 |
| 436 | 20230809 | 120700 | 3317237250 | 44950 | 45050 | 45050 | 44950 | 558 |
| 437 | 20230809 | 120600 | 3292127750 | 45050 | 45000 | 45050 | 45000 | 285 |
| 438 | 20230809 | 120500 | 3279302650 | 44950 | 44950 | 44950 | 44950 | 415 |
| 439 | 20230809 | 120400 | 3260648400 | 44950 | 45000 | 45000 | 44950 | 26 |
| 440 | 20230809 | 120300 | 3259479600 | 45000 | 45050 | 45050 | 45000 | 217 |
| 441 | 20230809 | 120200 | 3249712600 | 45050 | 45150 | 45150 | 45050 | 147 |
| 442 | 20230809 | 120100 | 3243086000 | 45100 | 45100 | 45100 | 45100 | 42 |
| 443 | 20230809 | 120000 | 3241191800 | 45050 | 45000 | 45100 | 45000 | 298 |
| 444 | 20230809 | 115900 | 3227772300 | 45000 | 44950 | 45000 | 44950 | 385 |
| 445 | 20230809 | 115800 | 3210466100 | 44900 | 44900 | 44950 | 44900 | 120 |
| 446 | 20230809 | 115700 | 3205077650 | 44900 | 44900 | 44900 | 44850 | 117 |
| 447 | 20230809 | 115600 | 3199824400 | 44900 | 44900 | 44900 | 44900 | 237 |
| 448 | 20230809 | 115500 | 3189183100 | 44950 | 44900 | 44950 | 44900 | 156 |
| 449 | 20230809 | 115400 | 3182172050 | 44950 | 44950 | 44950 | 44900 | 5 |
| 450 | 20230809 | 115300 | 3181947350 | 44950 | 44950 | 44950 | 44950 | 19 |
| 451 | 20230809 | 115200 | 3181093300 | 44950 | 44900 | 44950 | 44900 | 14 |
| 452 | 20230809 | 115100 | 3180464600 | 44900 | 44850 | 44900 | 44850 | 121 |
| 453 | 20230809 | 115000 | 3175032800 | 44850 | 44850 | 44900 | 44850 | 19 |
| 454 | 20230809 | 114900 | 3174180400 | 44850 | 44900 | 44900 | 44850 | 11 |
| 455 | 20230809 | 114800 | 3173686550 | 44900 | 44900 | 44900 | 44850 | 100 |
| 456 | 20230809 | 114700 | 3169199050 | 44900 | 44900 | 44900 | 44900 | 17 |
| 457 | 20230809 | 114600 | 3168435750 | 44950 | 44900 | 44950 | 44900 | 200 |
| 458 | 20230809 | 114500 | 3159455450 | 44850 | 44900 | 44900 | 44850 | 126 |
| 459 | 20230809 | 114400 | 3153798600 | 44950 | 44950 | 45000 | 44950 | 330 |
| 460 | 20230809 | 114300 | 3138953850 | 45000 | 45150 | 45150 | 44950 | 2294 |
| 461 | 20230809 | 114200 | 3035647650 | 45150 | 45250 | 45250 | 45150 | 587 |
| 462 | 20230809 | 114100 | 3009119600 | 45250 | 45250 | 45250 | 45250 | 68 |
| 463 | 20230809 | 114000 | 3006042600 | 45300 | 45300 | 45300 | 45200 | 7 |
| 464 | 20230809 | 113900 | 3005725600 | 45300 | 45300 | 45300 | 45300 | 33 |
| 465 | 20230809 | 113800 | 3004230700 | 45200 | 45250 | 45300 | 45200 | 35 |
| 466 | 20230809 | 113700 | 3002646650 | 45200 | 45250 | 45250 | 45200 | 23 |
| 467 | 20230809 | 113600 | 3001606000 | 45250 | 45150 | 45250 | 45150 | 259 |
| 468 | 20230809 | 113500 | 2989899350 | 45200 | 45200 | 45200 | 45150 | 11 |
| 469 | 20230809 | 113400 | 2989402450 | 45200 | 45150 | 45200 | 45150 | 42 |
| 470 | 20230809 | 113300 | 2987506100 | 45150 | 45150 | 45150 | 45100 | 223 |
| 471 | 20230809 | 113200 | 2977437750 | 45150 | 45100 | 45150 | 45100 | 133 |
| 472 | 20230809 | 113100 | 2971438350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 473 | 20230809 | 113000 | 2971438350 | 45100 | 45100 | 45100 | 45100 | 30 |
| 474 | 20230809 | 112900 | 2970085350 | 45100 | 45150 | 45150 | 45100 | 57 |
| 475 | 20230809 | 112800 | 2967514550 | 45150 | 45150 | 45200 | 45100 | 143 |
| 476 | 20230809 | 112700 | 2961057500 | 45150 | 45100 | 45150 | 45100 | 394 |
| 477 | 20230809 | 112600 | 2943282900 | 45100 | 45150 | 45150 | 45050 | 488 |
| 478 | 20230809 | 112500 | 2921274200 | 45150 | 45250 | 45250 | 45150 | 335 |
| 479 | 20230809 | 112400 | 2906136850 | 45250 | 45200 | 45250 | 45200 | 117 |
| 480 | 20230809 | 112300 | 2900848400 | 45150 | 45250 | 45300 | 45150 | 342 |
| 481 | 20230809 | 112200 | 2885377800 | 45300 | 45350 | 45350 | 45300 | 182 |
| 482 | 20230809 | 112100 | 2877131650 | 45300 | 45300 | 45300 | 45250 | 69 |
| 483 | 20230809 | 112000 | 2874006000 | 45300 | 45400 | 45450 | 45250 | 778 |
| 484 | 20230809 | 111900 | 2838714100 | 45400 | 45400 | 45450 | 45400 | 890 |
| 485 | 20230809 | 111800 | 2798277700 | 45400 | 45350 | 45400 | 45350 | 1060 |
| 486 | 20230809 | 111700 | 2750176450 | 45300 | 45250 | 45300 | 45250 | 228 |
| 487 | 20230809 | 111600 | 2739857550 | 45250 | 45250 | 45250 | 45200 | 79 |
| 488 | 20230809 | 111500 | 2736282850 | 45200 | 45200 | 45200 | 45200 | 58 |
| 489 | 20230809 | 111400 | 2733661250 | 45150 | 45250 | 45250 | 45150 | 136 |
| 490 | 20230809 | 111300 | 2727514000 | 45200 | 45200 | 45200 | 45200 | 461 |
| 491 | 20230809 | 111200 | 2706676800 | 45300 | 45200 | 45300 | 45200 | 835 |
| 492 | 20230809 | 111100 | 2668876900 | 45000 | 45250 | 45250 | 45000 | 801 |
| 493 | 20230809 | 111000 | 2632723150 | 45150 | 45200 | 45250 | 45150 | 441 |
| 494 | 20230809 | 110900 | 2612790250 | 45150 | 45150 | 45150 | 45100 | 50 |
| 495 | 20230809 | 110800 | 2610532800 | 45200 | 45100 | 45200 | 45100 | 100 |
| 496 | 20230809 | 110700 | 2606013900 | 45200 | 45000 | 45200 | 45000 | 586 |
| 497 | 20230809 | 110600 | 2579617700 | 44950 | 45050 | 45050 | 44950 | 254 |
| 498 | 20230809 | 110500 | 2568186350 | 45050 | 45050 | 45100 | 45050 | 466 |
| 499 | 20230809 | 110400 | 2547191600 | 45100 | 45050 | 45100 | 45050 | 291 |
| 500 | 20230809 | 110300 | 2534069400 | 45050 | 45100 | 45150 | 45050 | 37 |
| 501 | 20230809 | 110200 | 2532400750 | 45050 | 45150 | 45200 | 45050 | 322 |
| 502 | 20230809 | 110100 | 2517855700 | 45100 | 44950 | 45100 | 44900 | 1020 |
| 503 | 20230809 | 110000 | 2471943200 | 44950 | 44850 | 44950 | 44850 | 1079 |
| 504 | 20230809 | 105900 | 2423481200 | 44800 | 44800 | 44800 | 44750 | 51 |
| 505 | 20230809 | 105800 | 2421197150 | 44850 | 44850 | 44850 | 44850 | 12 |
| 506 | 20230809 | 105700 | 2420658950 | 44800 | 44850 | 44850 | 44800 | 152 |
| 507 | 20230809 | 105600 | 2413841800 | 44800 | 44900 | 44900 | 44800 | 157 |
| 508 | 20230809 | 105500 | 2406801450 | 44950 | 44800 | 44950 | 44800 | 5 |
| 509 | 20230809 | 105400 | 2406576850 | 44900 | 44900 | 44900 | 44800 | 38 |
| 510 | 20230809 | 105300 | 2404870750 | 44900 | 44850 | 44900 | 44850 | 117 |
| 511 | 20230809 | 105200 | 2399622950 | 44850 | 44800 | 44850 | 44800 | 59 |
| 512 | 20230809 | 105100 | 2396978100 | 44850 | 44800 | 44850 | 44800 | 9 |
| 513 | 20230809 | 105000 | 2396574750 | 44800 | 44850 | 44850 | 44800 | 382 |
| 514 | 20230809 | 104900 | 2379461050 | 44850 | 44850 | 44850 | 44800 | 65 |
| 515 | 20230809 | 104800 | 2376545950 | 44850 | 44850 | 44850 | 44850 | 37 |
| 516 | 20230809 | 104700 | 2374886500 | 44750 | 44900 | 44900 | 44750 | 3 |
| 517 | 20230809 | 104600 | 2374752100 | 44750 | 44650 | 44750 | 44650 | 150 |
| 518 | 20230809 | 104500 | 2368040300 | 44650 | 44700 | 44700 | 44650 | 36 |
| 519 | 20230809 | 104400 | 2366432200 | 44650 | 44800 | 44800 | 44600 | 101 |
| 520 | 20230809 | 104300 | 2361914650 | 44750 | 44600 | 44750 | 44550 | 664 |
| 521 | 20230809 | 104200 | 2332293600 | 44600 | 44700 | 44700 | 44600 | 7 |
| 522 | 20230809 | 104100 | 2331981300 | 44650 | 44600 | 44650 | 44600 | 249 |
| 523 | 20230809 | 104000 | 2320870450 | 44600 | 44600 | 44600 | 44550 | 115 |
| 524 | 20230809 | 103900 | 2315742250 | 44600 | 44600 | 44900 | 44600 | 689 |
| 525 | 20230809 | 103800 | 2284980350 | 44600 | 44550 | 44600 | 44550 | 59 |
| 526 | 20230809 | 103700 | 2282349750 | 44600 | 44700 | 44700 | 44600 | 959 |
| 527 | 20230809 | 103600 | 2239526350 | 44700 | 44700 | 44700 | 44650 | 38 |
| 528 | 20230809 | 103500 | 2237828450 | 44700 | 44700 | 44700 | 44650 | 396 |
| 529 | 20230809 | 103400 | 2220136600 | 44700 | 44800 | 44800 | 44700 | 116 |
| 530 | 20230809 | 103300 | 2214949800 | 44700 | 44750 | 44800 | 44700 | 183 |
| 531 | 20230809 | 103200 | 2206760000 | 44800 | 44800 | 44800 | 44750 | 125 |
| 532 | 20230809 | 103100 | 2201160100 | 44800 | 44850 | 44850 | 44800 | 168 |
| 533 | 20230809 | 103000 | 2193632100 | 44850 | 44900 | 44900 | 44800 | 715 |
| 534 | 20230809 | 102900 | 2161539500 | 44950 | 44950 | 44950 | 44950 | 31 |
| 535 | 20230809 | 102800 | 2160146050 | 44950 | 44950 | 44950 | 44950 | 391 |
| 536 | 20230809 | 102700 | 2142570600 | 44950 | 44950 | 44950 | 44950 | 129 |
| 537 | 20230809 | 102600 | 2136772050 | 45000 | 45000 | 45000 | 45000 | 23 |
| 538 | 20230809 | 102500 | 2135737050 | 45000 | 45150 | 45150 | 45000 | 333 |
| 539 | 20230809 | 102400 | 2120750900 | 45000 | 45000 | 45000 | 45000 | 194 |
| 540 | 20230809 | 102300 | 2112020900 | 45000 | 44950 | 45000 | 44900 | 384 |
| 541 | 20230809 | 102200 | 2094754400 | 44950 | 44850 | 44950 | 44850 | 248 |
| 542 | 20230809 | 102100 | 2083623050 | 44800 | 44800 | 44800 | 44800 | 102 |
| 543 | 20230809 | 102000 | 2079053450 | 44800 | 44800 | 44800 | 44800 | 204 |
| 544 | 20230809 | 101900 | 2069914250 | 44850 | 44850 | 44850 | 44850 | 23 |
| 545 | 20230809 | 101800 | 2068882700 | 44850 | 44900 | 44900 | 44800 | 3 |
| 546 | 20230809 | 101700 | 2068748150 | 44800 | 44750 | 44850 | 44750 | 15 |
| 547 | 20230809 | 101600 | 2068076450 | 44750 | 44750 | 44750 | 44650 | 130 |
| 548 | 20230809 | 101500 | 2062259300 | 44750 | 44700 | 44750 | 44700 | 465 |
| 549 | 20230809 | 101400 | 2041470100 | 44750 | 44750 | 44850 | 44750 | 370 |
| 550 | 20230809 | 101300 | 2024907350 | 44800 | 44900 | 44900 | 44800 | 139 |
| 551 | 20230809 | 101200 | 2018674150 | 44900 | 44900 | 44950 | 44900 | 45 |
| 552 | 20230809 | 101100 | 2016652100 | 44900 | 44850 | 44900 | 44850 | 50 |
| 553 | 20230809 | 101000 | 2014407600 | 44850 | 44800 | 44850 | 44800 | 25 |
| 554 | 20230809 | 100900 | 2013287100 | 44700 | 44750 | 44750 | 44700 | 28 |
| 555 | 20230809 | 100800 | 2012034700 | 44750 | 44750 | 44800 | 44750 | 52 |
| 556 | 20230809 | 100700 | 2009707200 | 44700 | 44850 | 44850 | 44700 | 427 |
| 557 | 20230809 | 100600 | 1990606150 | 44800 | 44850 | 44850 | 44800 | 18 |
| 558 | 20230809 | 100500 | 1989798900 | 44850 | 44850 | 44900 | 44850 | 65 |
| 559 | 20230809 | 100400 | 1986882250 | 44900 | 44850 | 44900 | 44850 | 856 |
| 560 | 20230809 | 100300 | 1948449950 | 44850 | 44900 | 44900 | 44850 | 463 |
| 561 | 20230809 | 100200 | 1927684150 | 44900 | 44900 | 44900 | 44900 | 961 |
| 562 | 20230809 | 100100 | 1884535250 | 44900 | 45000 | 45000 | 44900 | 139 |
| 563 | 20230809 | 100000 | 1878281650 | 44900 | 45000 | 45000 | 44900 | 18 |
| 564 | 20230809 | 095900 | 1877473300 | 44950 | 45000 | 45050 | 44950 | 1126 |
| 565 | 20230809 | 095800 | 1826827450 | 45050 | 45050 | 45050 | 45000 | 671 |
| 566 | 20230809 | 095700 | 1796605050 | 45050 | 45250 | 45250 | 45050 | 448 |
| 567 | 20230809 | 095600 | 1776358500 | 45200 | 45250 | 45250 | 45200 | 62 |
| 568 | 20230809 | 095500 | 1773553200 | 45300 | 45250 | 45300 | 45250 | 288 |
| 569 | 20230809 | 095400 | 1760517200 | 45300 | 45250 | 45300 | 45200 | 127 |
| 570 | 20230809 | 095300 | 1754767800 | 45200 | 45350 | 45350 | 45200 | 437 |
| 571 | 20230809 | 095200 | 1734963350 | 45350 | 45100 | 45350 | 45050 | 754 |
| 572 | 20230809 | 095100 | 1700906750 | 45200 | 44950 | 45200 | 44950 | 1518 |
| 573 | 20230809 | 095000 | 1632484850 | 45050 | 45000 | 45050 | 44950 | 260 |
| 574 | 20230809 | 094900 | 1620784100 | 45050 | 45000 | 45100 | 45000 | 238 |
| 575 | 20230809 | 094800 | 1610060050 | 45000 | 45050 | 45050 | 45000 | 145 |
| 576 | 20230809 | 094700 | 1603534200 | 45050 | 45150 | 45150 | 45050 | 69 |
| 577 | 20230809 | 094600 | 1600424750 | 45100 | 44850 | 45100 | 44850 | 1348 |
| 578 | 20230809 | 094500 | 1539806700 | 44850 | 44750 | 44850 | 44650 | 199 |
| 579 | 20230809 | 094400 | 1530897250 | 44600 | 44600 | 44600 | 44600 | 1 |
| 580 | 20230809 | 094300 | 1530852650 | 44600 | 44550 | 44600 | 44500 | 204 |
| 581 | 20230809 | 094200 | 1521762350 | 44500 | 44550 | 44550 | 44500 | 54 |
| 582 | 20230809 | 094100 | 1519357100 | 44550 | 44500 | 44550 | 44500 | 25 |
| 583 | 20230809 | 094000 | 1518244200 | 44500 | 44550 | 44550 | 44450 | 522 |
| 584 | 20230809 | 093900 | 1495008150 | 44550 | 44700 | 44700 | 44550 | 500 |
| 585 | 20230809 | 093800 | 1472705800 | 44600 | 44600 | 44700 | 44600 | 42 |
| 586 | 20230809 | 093700 | 1470832500 | 44600 | 44600 | 44600 | 44450 | 465 |
| 587 | 20230809 | 093600 | 1450131200 | 44600 | 44500 | 44700 | 44400 | 987 |
| 588 | 20230809 | 093500 | 1406264200 | 44500 | 44600 | 44650 | 44500 | 1551 |
| 589 | 20230809 | 093400 | 1337188800 | 44600 | 44650 | 44650 | 44600 | 118 |
| 590 | 20230809 | 093300 | 1331922250 | 44650 | 44750 | 44750 | 44650 | 431 |
| 591 | 20230809 | 093200 | 1312664400 | 44750 | 44800 | 44800 | 44750 | 270 |
| 592 | 20230809 | 093100 | 1300574600 | 44800 | 44800 | 44800 | 44800 | 108 |
| 593 | 20230809 | 093000 | 1295736200 | 44800 | 44800 | 44800 | 44800 | 165 |
| 594 | 20230809 | 092900 | 1288344200 | 44800 | 44600 | 44800 | 44500 | 3459 |
| 595 | 20230809 | 092800 | 1134170350 | 44650 | 44650 | 44650 | 44550 | 1256 |
| 596 | 20230809 | 092700 | 1078151400 | 44700 | 44700 | 44700 | 44600 | 2313 |
| 597 | 20230809 | 092600 | 974857400 | 44700 | 44700 | 44750 | 44700 | 808 |
| 598 | 20230809 | 092500 | 938724000 | 44700 | 44700 | 44700 | 44650 | 755 |
| 599 | 20230809 | 092400 | 904975750 | 44750 | 44650 | 44750 | 44650 | 683 |
| 600 | 20230809 | 092300 | 874443200 | 44700 | 44850 | 44900 | 44700 | 995 |
| 601 | 20230809 | 092200 | 829880250 | 44850 | 45000 | 45000 | 44850 | 555 |
| 602 | 20230809 | 092100 | 804929650 | 45150 | 45050 | 45150 | 44950 | 359 |
| 603 | 20230809 | 092000 | 788746950 | 45050 | 45100 | 45100 | 45000 | 346 |
| 604 | 20230809 | 091900 | 773171850 | 45200 | 45100 | 45250 | 45050 | 180 |
| 605 | 20230809 | 091800 | 765031000 | 45350 | 45000 | 45350 | 45000 | 70 |
| 606 | 20230809 | 091700 | 761856850 | 45050 | 44850 | 45050 | 44800 | 544 |
| 607 | 20230809 | 091600 | 737402550 | 44850 | 44750 | 44850 | 44700 | 1520 |
| 608 | 20230809 | 091500 | 669408150 | 44750 | 44900 | 44900 | 44750 | 561 |
| 609 | 20230809 | 091400 | 644274200 | 44900 | 44750 | 44950 | 44750 | 317 |
| 610 | 20230809 | 091300 | 630048350 | 44800 | 45100 | 45100 | 44800 | 1047 |
| 611 | 20230809 | 091200 | 583015500 | 45150 | 45350 | 45350 | 45150 | 626 |
| 612 | 20230809 | 091100 | 554711750 | 45400 | 45450 | 45450 | 45350 | 508 |
| 613 | 20230809 | 091000 | 531668550 | 45450 | 45250 | 45450 | 45250 | 300 |
| 614 | 20230809 | 090900 | 518049450 | 45150 | 45400 | 45400 | 45150 | 551 |
| 615 | 20230809 | 090800 | 493080450 | 45400 | 45250 | 45550 | 45250 | 414 |
| 616 | 20230809 | 090700 | 474282000 | 45250 | 44950 | 45250 | 44800 | 505 |
| 617 | 20230809 | 090600 | 451588300 | 44950 | 45300 | 45300 | 44950 | 735 |
| 618 | 20230809 | 090500 | 418457150 | 45250 | 45450 | 45500 | 45250 | 770 |
| 619 | 20230809 | 090400 | 383536550 | 45300 | 45100 | 45350 | 45050 | 684 |
| 620 | 20230809 | 090300 | 352593900 | 45100 | 44700 | 45100 | 44650 | 1203 |
| 621 | 20230809 | 090200 | 298466700 | 44700 | 44800 | 44800 | 44550 | 2845 |
| 622 | 20230809 | 090100 | 171630950 | 44700 | 45000 | 45000 | 44700 | 1139 |
| 623 | 20230809 | 090000 | 120594800 | 44800 | 45000 | 45050 | 44750 | 2678 |