34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 192000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 4344 |
| 3 | 20230808 | 191900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20230808 | 191800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20230808 | 191700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20230808 | 191600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20230808 | 191500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20230808 | 191400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20230808 | 191300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20230808 | 191200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20230808 | 191100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20230808 | 191000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20230808 | 190900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20230808 | 190800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20230808 | 190700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20230808 | 190600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20230808 | 190500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20230808 | 190400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20230808 | 190300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20230808 | 190200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20230808 | 190100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20230808 | 190000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20230808 | 185900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20230808 | 185800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20230808 | 185700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20230808 | 185600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20230808 | 185500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20230808 | 185400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20230808 | 185300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20230808 | 185200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20230808 | 185100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20230808 | 185000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 4344 |
| 33 | 20230808 | 184900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20230808 | 184800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20230808 | 184700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20230808 | 184600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20230808 | 184500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20230808 | 184400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20230808 | 184300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20230808 | 184200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20230808 | 184100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20230808 | 184000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20230808 | 183900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20230808 | 183800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20230808 | 183700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20230808 | 183600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20230808 | 183500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20230808 | 183400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20230808 | 183300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20230808 | 183200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20230808 | 183100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20230808 | 183000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20230808 | 182900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20230808 | 182800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20230808 | 182700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20230808 | 182600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20230808 | 182500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20230808 | 182400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20230808 | 182300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20230808 | 182200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20230808 | 182100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20230808 | 182000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 4344 |
| 63 | 20230808 | 181900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20230808 | 181800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20230808 | 181700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20230808 | 181600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20230808 | 181500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20230808 | 181400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20230808 | 181300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20230808 | 181200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20230808 | 181100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20230808 | 181000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20230808 | 180900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20230808 | 180800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20230808 | 180700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20230808 | 180600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20230808 | 180500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20230808 | 180400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20230808 | 180300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20230808 | 180200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20230808 | 180100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20230808 | 180000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20230808 | 175900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20230808 | 175800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20230808 | 175700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20230808 | 175600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20230808 | 175500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20230808 | 175400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20230808 | 175300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20230808 | 175200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20230808 | 175100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20230808 | 175000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 4344 |
| 93 | 20230808 | 174900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20230808 | 174800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20230808 | 174700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20230808 | 174600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20230808 | 174500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20230808 | 174400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20230808 | 174300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20230808 | 174200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20230808 | 174100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20230808 | 174000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20230808 | 173900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20230808 | 173800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20230808 | 173700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20230808 | 173600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20230808 | 173500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20230808 | 173400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20230808 | 173300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20230808 | 173200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20230808 | 173100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20230808 | 173000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20230808 | 172900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20230808 | 172800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20230808 | 172700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20230808 | 172600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20230808 | 172500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20230808 | 172400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20230808 | 172300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20230808 | 172200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20230808 | 172100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20230808 | 172000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 4344 |
| 123 | 20230808 | 171900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20230808 | 171800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20230808 | 171700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20230808 | 171600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20230808 | 171500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20230808 | 171400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20230808 | 171300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20230808 | 171200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20230808 | 171100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20230808 | 171000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20230808 | 170900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20230808 | 170800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20230808 | 170700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20230808 | 170600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20230808 | 170500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20230808 | 170400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20230808 | 170300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20230808 | 170200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20230808 | 170100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20230808 | 170000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20230808 | 165900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20230808 | 165800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20230808 | 165700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20230808 | 165600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20230808 | 165500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20230808 | 165400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20230808 | 165300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20230808 | 165200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20230808 | 165100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20230808 | 165000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 4344 |
| 153 | 20230808 | 164900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20230808 | 164800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20230808 | 164700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20230808 | 164600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20230808 | 164500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20230808 | 164400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20230808 | 164300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20230808 | 164200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20230808 | 164100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20230808 | 164000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20230808 | 163900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20230808 | 163800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20230808 | 163700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20230808 | 163600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20230808 | 163500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20230808 | 163400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20230808 | 163300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20230808 | 163200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20230808 | 163100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20230808 | 163000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20230808 | 162900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20230808 | 162800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20230808 | 162700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20230808 | 162600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20230808 | 162500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20230808 | 162400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20230808 | 162300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20230808 | 162200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20230808 | 162100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20230808 | 162000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 4344 |
| 183 | 20230808 | 161900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20230808 | 161800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20230808 | 161700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20230808 | 161600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20230808 | 161500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20230808 | 161400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20230808 | 161300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20230808 | 161200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20230808 | 161100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20230808 | 161000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20230808 | 160900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20230808 | 160800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20230808 | 160700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20230808 | 160600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20230808 | 160500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20230808 | 160400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20230808 | 160300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20230808 | 160200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20230808 | 160100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20230808 | 160000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20230808 | 155900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20230808 | 155800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20230808 | 155700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20230808 | 155600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20230808 | 155500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20230808 | 155400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20230808 | 155300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20230808 | 155200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20230808 | 155100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20230808 | 155000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 4344 |
| 213 | 20230808 | 154900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20230808 | 154800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20230808 | 154700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20230808 | 154600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20230808 | 154500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20230808 | 154400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20230808 | 154300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20230808 | 154200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20230808 | 154100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20230808 | 154000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20230808 | 153900 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20230808 | 153800 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20230808 | 153700 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20230808 | 153600 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20230808 | 153500 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20230808 | 153400 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20230808 | 153300 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20230808 | 153200 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20230808 | 153100 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20230808 | 153000 | 13827408800 | 43500 | 43500 | 43500 | 43500 | 4344 |
| 233 | 20230808 | 152900 | 13638444800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20230808 | 152800 | 13638444800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20230808 | 152700 | 13638444800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20230808 | 152600 | 13638444800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20230808 | 152500 | 13638444800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20230808 | 152400 | 13638444800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20230808 | 152300 | 13638444800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20230808 | 152200 | 13638444800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20230808 | 152100 | 13638444800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20230808 | 152000 | 13638444800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 243 | 20230808 | 151900 | 13638444800 | 43700 | 43700 | 43700 | 43600 | 429 |
| 244 | 20230808 | 151800 | 13619716650 | 43700 | 43700 | 43800 | 43700 | 1023 |
| 245 | 20230808 | 151700 | 13574956750 | 43800 | 43800 | 43800 | 43700 | 620 |
| 246 | 20230808 | 151600 | 13547827700 | 43800 | 43800 | 43850 | 43750 | 772 |
| 247 | 20230808 | 151500 | 13514028950 | 43850 | 43750 | 43850 | 43750 | 74 |
| 248 | 20230808 | 151400 | 13510787900 | 43850 | 43800 | 43850 | 43750 | 822 |
| 249 | 20230808 | 151300 | 13474792600 | 43850 | 43800 | 43900 | 43750 | 760 |
| 250 | 20230808 | 151200 | 13441481100 | 43800 | 43800 | 43850 | 43750 | 586 |
| 251 | 20230808 | 151100 | 13415813950 | 43750 | 43800 | 43850 | 43750 | 168 |
| 252 | 20230808 | 151000 | 13408455500 | 43800 | 43700 | 43900 | 43650 | 1438 |
| 253 | 20230808 | 150900 | 13345488500 | 43700 | 43700 | 43750 | 43600 | 1044 |
| 254 | 20230808 | 150800 | 13299893150 | 43650 | 43600 | 43700 | 43600 | 289 |
| 255 | 20230808 | 150700 | 13287278350 | 43600 | 43550 | 43600 | 43550 | 115 |
| 256 | 20230808 | 150600 | 13282265750 | 43550 | 43600 | 43700 | 43550 | 120 |
| 257 | 20230808 | 150500 | 13277032400 | 43550 | 43750 | 43800 | 43550 | 78 |
| 258 | 20230808 | 150400 | 13273620750 | 43800 | 43400 | 43800 | 43300 | 3965 |
| 259 | 20230808 | 150300 | 13101077850 | 43450 | 43500 | 43500 | 43450 | 359 |
| 260 | 20230808 | 150200 | 13085475050 | 43450 | 43500 | 43500 | 43400 | 891 |
| 261 | 20230808 | 150100 | 13046747500 | 43500 | 43550 | 43550 | 43500 | 108 |
| 262 | 20230808 | 150000 | 13042047450 | 43550 | 43500 | 43550 | 43500 | 304 |
| 263 | 20230808 | 145900 | 13028815450 | 43500 | 43500 | 43550 | 43500 | 317 |
| 264 | 20230808 | 145800 | 13015014150 | 43550 | 43500 | 43550 | 43500 | 49 |
| 265 | 20230808 | 145700 | 13012882400 | 43500 | 43600 | 43600 | 43500 | 192 |
| 266 | 20230808 | 145600 | 13004521500 | 43500 | 43550 | 43600 | 43500 | 843 |
| 267 | 20230808 | 145500 | 12967815700 | 43600 | 43550 | 43650 | 43550 | 192 |
| 268 | 20230808 | 145400 | 12959447900 | 43650 | 43600 | 43650 | 43550 | 159 |
| 269 | 20230808 | 145300 | 12952515650 | 43600 | 43650 | 43650 | 43550 | 731 |
| 270 | 20230808 | 145200 | 12920642950 | 43600 | 43450 | 43650 | 43450 | 1210 |
| 271 | 20230808 | 145100 | 12867920200 | 43500 | 43500 | 43550 | 43500 | 271 |
| 272 | 20230808 | 145000 | 12856126650 | 43500 | 43350 | 43500 | 43300 | 1964 |
| 273 | 20230808 | 144900 | 12770988500 | 43350 | 43350 | 43350 | 43300 | 79 |
| 274 | 20230808 | 144800 | 12767564800 | 43400 | 43250 | 43450 | 43150 | 888 |
| 275 | 20230808 | 144700 | 12729101300 | 43250 | 43300 | 43350 | 43250 | 222 |
| 276 | 20230808 | 144600 | 12719488650 | 43300 | 43350 | 43350 | 43300 | 49 |
| 277 | 20230808 | 144500 | 12717364800 | 43350 | 43300 | 43350 | 43250 | 245 |
| 278 | 20230808 | 144400 | 12706756300 | 43300 | 43200 | 43300 | 43150 | 1057 |
| 279 | 20230808 | 144300 | 12661084450 | 43200 | 43150 | 43200 | 43050 | 204 |
| 280 | 20230808 | 144200 | 12652284350 | 43050 | 43000 | 43050 | 43000 | 38 |
| 281 | 20230808 | 144100 | 12650649450 | 43000 | 42950 | 43050 | 42950 | 839 |
| 282 | 20230808 | 144000 | 12614573200 | 42950 | 42950 | 43000 | 42950 | 257 |
| 283 | 20230808 | 143900 | 12603526700 | 43000 | 43150 | 43150 | 43000 | 163 |
| 284 | 20230808 | 143800 | 12596515050 | 43000 | 43000 | 43150 | 43000 | 328 |
| 285 | 20230808 | 143700 | 12582369300 | 42950 | 43000 | 43000 | 42950 | 344 |
| 286 | 20230808 | 143600 | 12567590900 | 43000 | 43100 | 43100 | 43000 | 824 |
| 287 | 20230808 | 143500 | 12532148650 | 43200 | 43150 | 43200 | 43100 | 354 |
| 288 | 20230808 | 143400 | 12516873550 | 43100 | 43100 | 43100 | 43100 | 184 |
| 289 | 20230808 | 143300 | 12508943150 | 43100 | 43150 | 43150 | 43100 | 53 |
| 290 | 20230808 | 143200 | 12506656300 | 43100 | 43100 | 43150 | 43050 | 400 |
| 291 | 20230808 | 143100 | 12489413750 | 43050 | 43200 | 43200 | 43050 | 488 |
| 292 | 20230808 | 143000 | 12468365500 | 43150 | 43200 | 43200 | 43100 | 350 |
| 293 | 20230808 | 142900 | 12453275900 | 43200 | 43150 | 43250 | 43100 | 165 |
| 294 | 20230808 | 142800 | 12446159800 | 43150 | 43250 | 43250 | 43150 | 111 |
| 295 | 20230808 | 142700 | 12441364200 | 43250 | 43250 | 43300 | 43200 | 175 |
| 296 | 20230808 | 142600 | 12433795600 | 43300 | 43250 | 43300 | 43200 | 539 |
| 297 | 20230808 | 142500 | 12410483200 | 43150 | 43150 | 43250 | 43050 | 823 |
| 298 | 20230808 | 142400 | 12374973700 | 43150 | 42950 | 43200 | 42950 | 283 |
| 299 | 20230808 | 142300 | 12362783800 | 43000 | 43050 | 43150 | 42950 | 555 |
| 300 | 20230808 | 142200 | 12338904550 | 43050 | 43100 | 43250 | 43050 | 210 |
| 301 | 20230808 | 142100 | 12329852250 | 43100 | 43100 | 43100 | 43100 | 103 |
| 302 | 20230808 | 142000 | 12325412950 | 43100 | 43000 | 43100 | 42900 | 4290 |
| 303 | 20230808 | 141900 | 12140945500 | 43000 | 42950 | 43000 | 42950 | 373 |
| 304 | 20230808 | 141800 | 12124923550 | 42850 | 42950 | 42950 | 42850 | 2339 |
| 305 | 20230808 | 141700 | 12024605650 | 42900 | 43000 | 43000 | 42900 | 3032 |
| 306 | 20230808 | 141600 | 11894442750 | 43000 | 43100 | 43100 | 43000 | 453 |
| 307 | 20230808 | 141500 | 11874957950 | 43100 | 43100 | 43100 | 43000 | 173 |
| 308 | 20230808 | 141400 | 11867514650 | 43100 | 43100 | 43100 | 43000 | 369 |
| 309 | 20230808 | 141300 | 11851634250 | 43050 | 43050 | 43100 | 43050 | 218 |
| 310 | 20230808 | 141200 | 11842249050 | 43100 | 43050 | 43100 | 43050 | 80 |
| 311 | 20230808 | 141100 | 11838801300 | 43050 | 43050 | 43100 | 43000 | 1260 |
| 312 | 20230808 | 141000 | 11784611300 | 43050 | 43050 | 43100 | 43050 | 1057 |
| 313 | 20230808 | 140900 | 11739106700 | 43100 | 43200 | 43200 | 43050 | 1616 |
| 314 | 20230808 | 140800 | 11669366800 | 43200 | 43250 | 43250 | 43200 | 113 |
| 315 | 20230808 | 140700 | 11664481150 | 43250 | 43300 | 43350 | 43250 | 326 |
| 316 | 20230808 | 140600 | 11650369450 | 43350 | 43350 | 43350 | 43300 | 98 |
| 317 | 20230808 | 140500 | 11646125300 | 43350 | 43350 | 43350 | 43300 | 55 |
| 318 | 20230808 | 140400 | 11643742250 | 43350 | 43400 | 43450 | 43300 | 151 |
| 319 | 20230808 | 140300 | 11637198400 | 43400 | 43400 | 43400 | 43250 | 71 |
| 320 | 20230808 | 140200 | 11634117350 | 43150 | 43400 | 43450 | 43150 | 571 |
| 321 | 20230808 | 140100 | 11609414100 | 43400 | 43400 | 43400 | 43350 | 172 |
| 322 | 20230808 | 140000 | 11601951300 | 43400 | 43400 | 43400 | 43400 | 63 |
| 323 | 20230808 | 135900 | 11599217100 | 43450 | 43450 | 43550 | 43400 | 168 |
| 324 | 20230808 | 135800 | 11591918850 | 43450 | 43650 | 43650 | 43450 | 47 |
| 325 | 20230808 | 135700 | 11589876000 | 43450 | 43700 | 43700 | 43450 | 590 |
| 326 | 20230808 | 135600 | 11564209350 | 43700 | 43650 | 43700 | 43600 | 318 |
| 327 | 20230808 | 135500 | 11550321250 | 43650 | 43550 | 43650 | 43550 | 553 |
| 328 | 20230808 | 135400 | 11526210750 | 43500 | 43550 | 43550 | 43500 | 43 |
| 329 | 20230808 | 135300 | 11524339550 | 43500 | 43550 | 43550 | 43500 | 273 |
| 330 | 20230808 | 135200 | 11512459300 | 43600 | 43550 | 43600 | 43550 | 681 |
| 331 | 20230808 | 135100 | 11482773000 | 43550 | 43450 | 43550 | 43450 | 264 |
| 332 | 20230808 | 135000 | 11471286500 | 43450 | 43500 | 43500 | 43450 | 558 |
| 333 | 20230808 | 134900 | 11447041350 | 43500 | 43500 | 43500 | 43450 | 26 |
| 334 | 20230808 | 134800 | 11445910400 | 43450 | 43500 | 43550 | 43450 | 635 |
| 335 | 20230808 | 134700 | 11418292700 | 43450 | 43400 | 43500 | 43400 | 711 |
| 336 | 20230808 | 134600 | 11387393450 | 43400 | 43350 | 43400 | 43350 | 427 |
| 337 | 20230808 | 134500 | 11368872450 | 43350 | 43350 | 43350 | 43350 | 3 |
| 338 | 20230808 | 134400 | 11368742400 | 43350 | 43250 | 43350 | 43150 | 613 |
| 339 | 20230808 | 134300 | 11342213400 | 43300 | 43300 | 43300 | 43250 | 8 |
| 340 | 20230808 | 134200 | 11341867300 | 43250 | 43250 | 43250 | 43200 | 212 |
| 341 | 20230808 | 134100 | 11332698700 | 43250 | 43200 | 43250 | 43200 | 158 |
| 342 | 20230808 | 134000 | 11325872700 | 43200 | 43200 | 43250 | 43200 | 68 |
| 343 | 20230808 | 133900 | 11322935000 | 43250 | 43200 | 43250 | 43200 | 43 |
| 344 | 20230808 | 133800 | 11321076700 | 43200 | 43150 | 43200 | 43100 | 316 |
| 345 | 20230808 | 133700 | 11307434300 | 43150 | 43150 | 43150 | 43150 | 162 |
| 346 | 20230808 | 133600 | 11300444000 | 43200 | 43150 | 43200 | 43150 | 473 |
| 347 | 20230808 | 133500 | 11280020250 | 43050 | 43150 | 43200 | 43050 | 1329 |
| 348 | 20230808 | 133400 | 11222710450 | 43150 | 43150 | 43150 | 43150 | 59 |
| 349 | 20230808 | 133300 | 11220164600 | 43200 | 43200 | 43200 | 43200 | 59 |
| 350 | 20230808 | 133200 | 11217615800 | 43200 | 43200 | 43300 | 43150 | 367 |
| 351 | 20230808 | 133100 | 11201761300 | 43150 | 43100 | 43200 | 43050 | 360 |
| 352 | 20230808 | 133000 | 11186225250 | 43050 | 43200 | 43200 | 43000 | 3756 |
| 353 | 20230808 | 132900 | 11024569900 | 43050 | 43050 | 43200 | 43050 | 901 |
| 354 | 20230808 | 132800 | 10985764550 | 43050 | 43100 | 43100 | 43000 | 4794 |
| 355 | 20230808 | 132700 | 10779311950 | 43150 | 43200 | 43200 | 43150 | 602 |
| 356 | 20230808 | 132600 | 10753323500 | 43200 | 43150 | 43200 | 43150 | 481 |
| 357 | 20230808 | 132500 | 10732568050 | 43150 | 43300 | 43300 | 43150 | 1186 |
| 358 | 20230808 | 132400 | 10681316900 | 43250 | 43300 | 43350 | 43250 | 1003 |
| 359 | 20230808 | 132300 | 10637906550 | 43350 | 43350 | 43350 | 43300 | 51 |
| 360 | 20230808 | 132200 | 10635697600 | 43350 | 43300 | 43350 | 43300 | 386 |
| 361 | 20230808 | 132100 | 10618979900 | 43350 | 43350 | 43350 | 43300 | 358 |
| 362 | 20230808 | 132000 | 10603469150 | 43300 | 43300 | 43350 | 43300 | 461 |
| 363 | 20230808 | 131900 | 10583506850 | 43300 | 43350 | 43350 | 43300 | 43 |
| 364 | 20230808 | 131800 | 10581643650 | 43300 | 43350 | 43350 | 43300 | 166 |
| 365 | 20230808 | 131700 | 10574449400 | 43400 | 43350 | 43400 | 43350 | 101 |
| 366 | 20230808 | 131600 | 10570070600 | 43350 | 43350 | 43350 | 43300 | 488 |
| 367 | 20230808 | 131500 | 10548940000 | 43400 | 43450 | 43450 | 43250 | 672 |
| 368 | 20230808 | 131400 | 10519755200 | 43500 | 43500 | 43550 | 43450 | 532 |
| 369 | 20230808 | 131300 | 10496613900 | 43500 | 43550 | 43550 | 43500 | 58 |
| 370 | 20230808 | 131200 | 10494088200 | 43550 | 43550 | 43550 | 43450 | 236 |
| 371 | 20230808 | 131100 | 10483827050 | 43450 | 43400 | 43600 | 43400 | 641 |
| 372 | 20230808 | 131000 | 10455967650 | 43350 | 43300 | 43350 | 43250 | 630 |
| 373 | 20230808 | 130900 | 10428666850 | 43300 | 43450 | 43500 | 43200 | 2913 |
| 374 | 20230808 | 130800 | 10302385000 | 43500 | 43600 | 43600 | 43450 | 1982 |
| 375 | 20230808 | 130700 | 10216112350 | 43600 | 43650 | 43650 | 43600 | 239 |
| 376 | 20230808 | 130600 | 10205686400 | 43700 | 43700 | 43700 | 43650 | 1038 |
| 377 | 20230808 | 130500 | 10160327300 | 43750 | 43750 | 43750 | 43700 | 70 |
| 378 | 20230808 | 130400 | 10157267850 | 43750 | 43800 | 43800 | 43700 | 210 |
| 379 | 20230808 | 130300 | 10148079750 | 43800 | 43800 | 43800 | 43800 | 476 |
| 380 | 20230808 | 130200 | 10127230950 | 43850 | 43850 | 43850 | 43850 | 24 |
| 381 | 20230808 | 130100 | 10126178550 | 43850 | 43850 | 43850 | 43800 | 67 |
| 382 | 20230808 | 130000 | 10123241450 | 43850 | 43900 | 43950 | 43850 | 621 |
| 383 | 20230808 | 125900 | 10095995550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 384 | 20230808 | 125800 | 10095995550 | 43950 | 43950 | 43950 | 43950 | 138 |
| 385 | 20230808 | 125700 | 10089930450 | 43950 | 43950 | 44000 | 43950 | 204 |
| 386 | 20230808 | 125600 | 10080964500 | 43950 | 44000 | 44000 | 43950 | 194 |
| 387 | 20230808 | 125500 | 10072433200 | 44000 | 44050 | 44050 | 44000 | 377 |
| 388 | 20230808 | 125400 | 10055841700 | 44050 | 44050 | 44050 | 44000 | 317 |
| 389 | 20230808 | 125300 | 10041885350 | 44100 | 44050 | 44100 | 44050 | 144 |
| 390 | 20230808 | 125200 | 10035540100 | 44050 | 44000 | 44050 | 44000 | 105 |
| 391 | 20230808 | 125100 | 10030917550 | 44000 | 44000 | 44050 | 44000 | 41 |
| 392 | 20230808 | 125000 | 10029112050 | 44000 | 43950 | 44000 | 43950 | 224 |
| 393 | 20230808 | 124900 | 10019256300 | 43900 | 44000 | 44000 | 43900 | 138 |
| 394 | 20230808 | 124800 | 10013194250 | 44000 | 43950 | 44000 | 43950 | 393 |
| 395 | 20230808 | 124700 | 9995905200 | 43950 | 43900 | 43950 | 43900 | 165 |
| 396 | 20230808 | 124600 | 9988658500 | 43900 | 43900 | 43900 | 43900 | 1 |
| 397 | 20230808 | 124500 | 9988614600 | 43950 | 43900 | 43950 | 43900 | 3 |
| 398 | 20230808 | 124400 | 9988482800 | 43950 | 43950 | 44000 | 43900 | 370 |
| 399 | 20230808 | 124300 | 9972235550 | 43950 | 44050 | 44050 | 43950 | 138 |
| 400 | 20230808 | 124200 | 9966169450 | 43950 | 43950 | 44000 | 43950 | 391 |
| 401 | 20230808 | 124100 | 9948971250 | 43900 | 43900 | 43950 | 43900 | 243 |
| 402 | 20230808 | 124000 | 9938297900 | 43900 | 43850 | 43900 | 43850 | 108 |
| 403 | 20230808 | 123900 | 9933558450 | 43850 | 43800 | 43850 | 43800 | 17 |
| 404 | 20230808 | 123800 | 9932813200 | 43750 | 43750 | 43850 | 43750 | 521 |
| 405 | 20230808 | 123700 | 9910017650 | 43750 | 43700 | 43750 | 43650 | 402 |
| 406 | 20230808 | 123600 | 9892451050 | 43700 | 43650 | 43700 | 43650 | 255 |
| 407 | 20230808 | 123500 | 9881312400 | 43700 | 43700 | 43700 | 43650 | 155 |
| 408 | 20230808 | 123400 | 9874540900 | 43700 | 43700 | 43700 | 43650 | 217 |
| 409 | 20230808 | 123300 | 9865059600 | 43700 | 43700 | 43700 | 43650 | 18 |
| 410 | 20230808 | 123200 | 9864273050 | 43700 | 43550 | 43700 | 43550 | 24 |
| 411 | 20230808 | 123100 | 9863227500 | 43550 | 43550 | 43550 | 43500 | 174 |
| 412 | 20230808 | 123000 | 9855650700 | 43550 | 43550 | 43600 | 43550 | 289 |
| 413 | 20230808 | 122900 | 9843064700 | 43550 | 43550 | 43550 | 43550 | 22 |
| 414 | 20230808 | 122800 | 9842106600 | 43500 | 43500 | 43550 | 43500 | 568 |
| 415 | 20230808 | 122700 | 9817398450 | 43550 | 43600 | 43600 | 43500 | 524 |
| 416 | 20230808 | 122600 | 9794579900 | 43600 | 43600 | 43600 | 43600 | 14 |
| 417 | 20230808 | 122500 | 9793969500 | 43600 | 43700 | 43700 | 43550 | 231 |
| 418 | 20230808 | 122400 | 9783898950 | 43600 | 43650 | 43650 | 43600 | 422 |
| 419 | 20230808 | 122300 | 9765484300 | 43650 | 43650 | 43650 | 43600 | 299 |
| 420 | 20230808 | 122200 | 9752444500 | 43650 | 43550 | 43650 | 43550 | 106 |
| 421 | 20230808 | 122100 | 9747828100 | 43550 | 43550 | 43650 | 43550 | 1086 |
| 422 | 20230808 | 122000 | 9700530300 | 43550 | 43600 | 43600 | 43550 | 266 |
| 423 | 20230808 | 121900 | 9688942550 | 43650 | 43700 | 43750 | 43650 | 507 |
| 424 | 20230808 | 121800 | 9666787650 | 43750 | 43750 | 43750 | 43750 | 4 |
| 425 | 20230808 | 121700 | 9666612650 | 43750 | 43700 | 43750 | 43700 | 83 |
| 426 | 20230808 | 121600 | 9662985400 | 43700 | 43700 | 43700 | 43700 | 24 |
| 427 | 20230808 | 121500 | 9661936600 | 43550 | 43550 | 43700 | 43550 | 139 |
| 428 | 20230808 | 121400 | 9655864350 | 43500 | 43550 | 43550 | 43500 | 6 |
| 429 | 20230808 | 121300 | 9655603100 | 43500 | 43500 | 43500 | 43500 | 20 |
| 430 | 20230808 | 121200 | 9654733100 | 43450 | 43500 | 43700 | 43450 | 534 |
| 431 | 20230808 | 121100 | 9631496100 | 43500 | 43700 | 43700 | 43500 | 882 |
| 432 | 20230808 | 121000 | 9593060400 | 43700 | 43700 | 43750 | 43700 | 362 |
| 433 | 20230808 | 120900 | 9577239550 | 43650 | 43650 | 43700 | 43650 | 13 |
| 434 | 20230808 | 120800 | 9576672050 | 43650 | 43550 | 43650 | 43550 | 638 |
| 435 | 20230808 | 120700 | 9548857800 | 43550 | 43600 | 43600 | 43450 | 256 |
| 436 | 20230808 | 120600 | 9537714950 | 43500 | 43550 | 43600 | 43450 | 266 |
| 437 | 20230808 | 120500 | 9526138600 | 43500 | 43600 | 43600 | 43500 | 472 |
| 438 | 20230808 | 120400 | 9505592050 | 43600 | 43650 | 43650 | 43600 | 63 |
| 439 | 20230808 | 120300 | 9502844550 | 43650 | 43650 | 43700 | 43650 | 346 |
| 440 | 20230808 | 120200 | 9487729050 | 43650 | 43650 | 43650 | 43600 | 296 |
| 441 | 20230808 | 120100 | 9474818650 | 43650 | 43650 | 43700 | 43600 | 284 |
| 442 | 20230808 | 120000 | 9462427650 | 43650 | 43650 | 43650 | 43600 | 307 |
| 443 | 20230808 | 115900 | 9449027150 | 43650 | 43650 | 43650 | 43650 | 28 |
| 444 | 20230808 | 115800 | 9447804950 | 43650 | 43600 | 43700 | 43600 | 63 |
| 445 | 20230808 | 115700 | 9445057350 | 43550 | 43550 | 43600 | 43550 | 111 |
| 446 | 20230808 | 115600 | 9440222750 | 43500 | 43550 | 43600 | 43500 | 1425 |
| 447 | 20230808 | 115500 | 9378216750 | 43550 | 43800 | 43800 | 43550 | 3199 |
| 448 | 20230808 | 115400 | 9238534300 | 43800 | 43800 | 43900 | 43800 | 469 |
| 449 | 20230808 | 115300 | 9217990850 | 43850 | 43850 | 43850 | 43800 | 60 |
| 450 | 20230808 | 115200 | 9215360250 | 43850 | 43850 | 43850 | 43800 | 112 |
| 451 | 20230808 | 115100 | 9210453250 | 43800 | 43800 | 43800 | 43750 | 298 |
| 452 | 20230808 | 115000 | 9197410000 | 43800 | 43800 | 43800 | 43800 | 26 |
| 453 | 20230808 | 114900 | 9196271200 | 43800 | 43750 | 43800 | 43750 | 51 |
| 454 | 20230808 | 114800 | 9194039900 | 43750 | 43800 | 43850 | 43750 | 334 |
| 455 | 20230808 | 114700 | 9179419850 | 43800 | 43750 | 43800 | 43750 | 43 |
| 456 | 20230808 | 114600 | 9177538500 | 43750 | 43750 | 43750 | 43700 | 757 |
| 457 | 20230808 | 114500 | 9144445750 | 43750 | 43650 | 43800 | 43600 | 1459 |
| 458 | 20230808 | 114400 | 9080660100 | 43650 | 44000 | 44000 | 43600 | 3592 |
| 459 | 20230808 | 114300 | 8923455450 | 44000 | 44000 | 44000 | 43950 | 15 |
| 460 | 20230808 | 114200 | 8922795650 | 44000 | 44050 | 44200 | 44000 | 490 |
| 461 | 20230808 | 114100 | 8901234400 | 44050 | 44050 | 44050 | 44050 | 680 |
| 462 | 20230808 | 114000 | 8871280400 | 44050 | 44300 | 44300 | 44050 | 981 |
| 463 | 20230808 | 113900 | 8827975250 | 44300 | 44300 | 44300 | 44250 | 23 |
| 464 | 20230808 | 113800 | 8826956450 | 44300 | 44250 | 44300 | 44250 | 306 |
| 465 | 20230808 | 113700 | 8813402350 | 44250 | 44300 | 44300 | 44250 | 112 |
| 466 | 20230808 | 113600 | 8808446300 | 44250 | 44250 | 44300 | 44250 | 33 |
| 467 | 20230808 | 113500 | 8806985750 | 44200 | 44300 | 44400 | 44200 | 294 |
| 468 | 20230808 | 113400 | 8793971800 | 44250 | 44300 | 44300 | 44250 | 233 |
| 469 | 20230808 | 113300 | 8783650350 | 44300 | 44300 | 44300 | 44200 | 18 |
| 470 | 20230808 | 113200 | 8782853050 | 44200 | 44200 | 44300 | 44200 | 406 |
| 471 | 20230808 | 113100 | 8764869900 | 44200 | 44100 | 44200 | 44100 | 138 |
| 472 | 20230808 | 113000 | 8758778800 | 44100 | 44150 | 44150 | 44100 | 18 |
| 473 | 20230808 | 112900 | 8757984850 | 44150 | 44000 | 44200 | 43950 | 521 |
| 474 | 20230808 | 112800 | 8735063450 | 43950 | 44000 | 44050 | 43950 | 487 |
| 475 | 20230808 | 112700 | 8713653600 | 44000 | 44000 | 44000 | 44000 | 220 |
| 476 | 20230808 | 112600 | 8703973600 | 44050 | 44050 | 44050 | 44000 | 98 |
| 477 | 20230808 | 112500 | 8699660500 | 44050 | 44100 | 44100 | 44000 | 200 |
| 478 | 20230808 | 112400 | 8690851950 | 44050 | 44050 | 44050 | 44050 | 2 |
| 479 | 20230808 | 112300 | 8690763850 | 44000 | 44150 | 44150 | 44000 | 258 |
| 480 | 20230808 | 112200 | 8679404750 | 44150 | 44100 | 44150 | 44100 | 389 |
| 481 | 20230808 | 112100 | 8662236700 | 44000 | 44000 | 44050 | 44000 | 399 |
| 482 | 20230808 | 112000 | 8644679050 | 44000 | 44050 | 44050 | 44000 | 1140 |
| 483 | 20230808 | 111900 | 8594511850 | 44050 | 44050 | 44150 | 44050 | 429 |
| 484 | 20230808 | 111800 | 8575602750 | 44050 | 44100 | 44100 | 44000 | 1037 |
| 485 | 20230808 | 111700 | 8529927050 | 44100 | 44100 | 44150 | 44100 | 902 |
| 486 | 20230808 | 111600 | 8490148350 | 44100 | 44100 | 44100 | 44050 | 85 |
| 487 | 20230808 | 111500 | 8486402350 | 44100 | 44100 | 44200 | 44100 | 619 |
| 488 | 20230808 | 111400 | 8459083200 | 44100 | 44300 | 44300 | 44100 | 221 |
| 489 | 20230808 | 111300 | 8449335500 | 44050 | 44100 | 44300 | 44050 | 323 |
| 490 | 20230808 | 111200 | 8435102100 | 44050 | 44050 | 44100 | 44000 | 515 |
| 491 | 20230808 | 111100 | 8412418200 | 44050 | 44100 | 44100 | 44000 | 1718 |
| 492 | 20230808 | 111000 | 8336786600 | 44100 | 44150 | 44150 | 44100 | 332 |
| 493 | 20230808 | 110900 | 8322143850 | 44150 | 44200 | 44200 | 44150 | 739 |
| 494 | 20230808 | 110800 | 8289497350 | 44200 | 44350 | 44350 | 44200 | 524 |
| 495 | 20230808 | 110700 | 8266259900 | 44350 | 44050 | 44350 | 44050 | 263 |
| 496 | 20230808 | 110600 | 8254660250 | 44050 | 44300 | 44300 | 44050 | 4995 |
| 497 | 20230808 | 110500 | 8034377650 | 44300 | 44350 | 44450 | 44300 | 792 |
| 498 | 20230808 | 110400 | 7999240350 | 44350 | 44300 | 44350 | 44300 | 195 |
| 499 | 20230808 | 110300 | 7990592150 | 44300 | 44250 | 44300 | 44250 | 115 |
| 500 | 20230808 | 110200 | 7985498200 | 44250 | 44200 | 44300 | 44200 | 1526 |
| 501 | 20230808 | 110100 | 7918042050 | 44200 | 44200 | 44200 | 44200 | 170 |
| 502 | 20230808 | 110000 | 7910528050 | 44200 | 44400 | 44450 | 44100 | 2500 |
| 503 | 20230808 | 105900 | 7799898600 | 44400 | 44550 | 44550 | 44400 | 2542 |
| 504 | 20230808 | 105800 | 7686806700 | 44550 | 44650 | 44650 | 44550 | 1633 |
| 505 | 20230808 | 105700 | 7613966100 | 44650 | 44800 | 44800 | 44650 | 1795 |
| 506 | 20230808 | 105600 | 7533726900 | 44750 | 44950 | 44950 | 44750 | 2919 |
| 507 | 20230808 | 105500 | 7402789150 | 44950 | 44950 | 45000 | 44950 | 76 |
| 508 | 20230808 | 105400 | 7399372900 | 44950 | 45100 | 45150 | 44950 | 602 |
| 509 | 20230808 | 105300 | 7372301200 | 44950 | 45200 | 45200 | 44900 | 2924 |
| 510 | 20230808 | 105200 | 7240366000 | 45200 | 45100 | 45200 | 45000 | 1705 |
| 511 | 20230808 | 105100 | 7163426300 | 45100 | 44850 | 45100 | 44850 | 3220 |
| 512 | 20230808 | 105000 | 7018595650 | 44800 | 44800 | 44850 | 44800 | 390 |
| 513 | 20230808 | 104900 | 7001120350 | 44800 | 44850 | 44900 | 44750 | 516 |
| 514 | 20230808 | 104800 | 6977991800 | 44900 | 44900 | 44950 | 44800 | 1782 |
| 515 | 20230808 | 104700 | 6897969400 | 44850 | 44800 | 44900 | 44700 | 3020 |
| 516 | 20230808 | 104600 | 6762598300 | 44800 | 44450 | 44850 | 44450 | 2579 |
| 517 | 20230808 | 104500 | 6647254300 | 44300 | 44300 | 44300 | 44300 | 336 |
| 518 | 20230808 | 104400 | 6632369500 | 44300 | 44350 | 44500 | 44250 | 695 |
| 519 | 20230808 | 104300 | 6601527800 | 44300 | 44350 | 44350 | 44300 | 239 |
| 520 | 20230808 | 104200 | 6590929250 | 44350 | 44400 | 44500 | 44350 | 1354 |
| 521 | 20230808 | 104100 | 6530732200 | 44400 | 44500 | 44500 | 44350 | 677 |
| 522 | 20230808 | 104000 | 6500674900 | 44500 | 44550 | 44550 | 44450 | 1412 |
| 523 | 20230808 | 103900 | 6437866800 | 44500 | 44550 | 44550 | 44500 | 286 |
| 524 | 20230808 | 103800 | 6425128150 | 44600 | 44600 | 44600 | 44600 | 102 |
| 525 | 20230808 | 103700 | 6420578950 | 44600 | 44650 | 44650 | 44600 | 327 |
| 526 | 20230808 | 103600 | 6405987700 | 44650 | 44700 | 44700 | 44650 | 119 |
| 527 | 20230808 | 103500 | 6400669350 | 44750 | 44900 | 44900 | 44750 | 715 |
| 528 | 20230808 | 103400 | 6368656300 | 44900 | 44900 | 44900 | 44850 | 79 |
| 529 | 20230808 | 103300 | 6365110700 | 44800 | 44750 | 44950 | 44750 | 762 |
| 530 | 20230808 | 103200 | 6330960750 | 44750 | 44700 | 44750 | 44700 | 200 |
| 531 | 20230808 | 103100 | 6322017650 | 44500 | 44550 | 44600 | 44500 | 1391 |
| 532 | 20230808 | 103000 | 6260009050 | 44500 | 44550 | 44600 | 44500 | 1889 |
| 533 | 20230808 | 102900 | 6175921800 | 44550 | 44650 | 44650 | 44550 | 564 |
| 534 | 20230808 | 102800 | 6150758400 | 44650 | 44700 | 44700 | 44650 | 650 |
| 535 | 20230808 | 102700 | 6121711950 | 44750 | 44900 | 44950 | 44750 | 465 |
| 536 | 20230808 | 102600 | 6100885500 | 44950 | 44850 | 45050 | 44850 | 1737 |
| 537 | 20230808 | 102500 | 6022769400 | 44850 | 44650 | 44850 | 44650 | 517 |
| 538 | 20230808 | 102400 | 5999607350 | 44600 | 44550 | 44600 | 44550 | 10 |
| 539 | 20230808 | 102300 | 5999161800 | 44550 | 44650 | 44650 | 44500 | 859 |
| 540 | 20230808 | 102200 | 5960912150 | 44700 | 44600 | 44700 | 44600 | 157 |
| 541 | 20230808 | 102100 | 5953894850 | 44600 | 44550 | 44700 | 44550 | 360 |
| 542 | 20230808 | 102000 | 5937849250 | 44600 | 44600 | 44650 | 44600 | 605 |
| 543 | 20230808 | 101900 | 5910858900 | 44550 | 44600 | 44600 | 44500 | 1191 |
| 544 | 20230808 | 101800 | 5857838050 | 44600 | 44550 | 44650 | 44550 | 664 |
| 545 | 20230808 | 101700 | 5828255950 | 44600 | 44650 | 44750 | 44600 | 1135 |
| 546 | 20230808 | 101600 | 5777591000 | 44700 | 44600 | 44700 | 44600 | 192 |
| 547 | 20230808 | 101500 | 5769016250 | 44650 | 44700 | 44700 | 44600 | 465 |
| 548 | 20230808 | 101400 | 5748253750 | 44650 | 44600 | 44650 | 44600 | 356 |
| 549 | 20230808 | 101300 | 5732374600 | 44600 | 44750 | 44750 | 44600 | 1532 |
| 550 | 20230808 | 101200 | 5663976100 | 44800 | 44950 | 44950 | 44800 | 816 |
| 551 | 20230808 | 101100 | 5627371400 | 44950 | 45000 | 45000 | 44950 | 201 |
| 552 | 20230808 | 101000 | 5618334750 | 44950 | 45050 | 45050 | 44950 | 508 |
| 553 | 20230808 | 100900 | 5595488150 | 45050 | 45100 | 45100 | 44950 | 805 |
| 554 | 20230808 | 100800 | 5559186250 | 45100 | 45000 | 45100 | 45000 | 489 |
| 555 | 20230808 | 100700 | 5537165550 | 45000 | 45100 | 45150 | 45000 | 758 |
| 556 | 20230808 | 100600 | 5502984550 | 45100 | 45000 | 45150 | 44900 | 1358 |
| 557 | 20230808 | 100500 | 5441730350 | 44900 | 44950 | 45000 | 44900 | 598 |
| 558 | 20230808 | 100400 | 5414859500 | 44950 | 44900 | 45000 | 44800 | 1008 |
| 559 | 20230808 | 100300 | 5369523400 | 44900 | 44850 | 44900 | 44800 | 363 |
| 560 | 20230808 | 100200 | 5353257550 | 44850 | 45000 | 45000 | 44850 | 376 |
| 561 | 20230808 | 100100 | 5336367350 | 45000 | 45050 | 45050 | 44800 | 750 |
| 562 | 20230808 | 100000 | 5302657550 | 45050 | 45050 | 45100 | 45000 | 900 |
| 563 | 20230808 | 095900 | 5262091850 | 45050 | 45100 | 45100 | 45000 | 333 |
| 564 | 20230808 | 095800 | 5247100750 | 45000 | 45100 | 45150 | 45000 | 770 |
| 565 | 20230808 | 095700 | 5212385800 | 45100 | 44700 | 45150 | 44700 | 5259 |
| 566 | 20230808 | 095600 | 4975936200 | 44600 | 44750 | 44750 | 44600 | 319 |
| 567 | 20230808 | 095500 | 4961687750 | 44800 | 44850 | 44850 | 44700 | 374 |
| 568 | 20230808 | 095400 | 4944941200 | 44750 | 44800 | 44850 | 44750 | 707 |
| 569 | 20230808 | 095300 | 4913257200 | 44800 | 44700 | 44800 | 44700 | 718 |
| 570 | 20230808 | 095200 | 4881126500 | 44750 | 44500 | 44750 | 44500 | 787 |
| 571 | 20230808 | 095100 | 4846053650 | 44500 | 44600 | 44600 | 44500 | 1126 |
| 572 | 20230808 | 095000 | 4795926050 | 44550 | 44700 | 44700 | 44550 | 807 |
| 573 | 20230808 | 094900 | 4759967600 | 44650 | 44550 | 44650 | 44550 | 110 |
| 574 | 20230808 | 094800 | 4755062400 | 44550 | 44650 | 44650 | 44550 | 1248 |
| 575 | 20230808 | 094700 | 4699453050 | 44650 | 44850 | 44850 | 44650 | 334 |
| 576 | 20230808 | 094600 | 4684512500 | 44850 | 44900 | 44950 | 44800 | 612 |
| 577 | 20230808 | 094500 | 4657063800 | 44950 | 44850 | 44950 | 44650 | 477 |
| 578 | 20230808 | 094400 | 4635669600 | 44850 | 44800 | 44850 | 44800 | 198 |
| 579 | 20230808 | 094300 | 4626795400 | 44900 | 44550 | 44950 | 44550 | 673 |
| 580 | 20230808 | 094200 | 4596655200 | 44500 | 44500 | 44600 | 44500 | 365 |
| 581 | 20230808 | 094100 | 4580391800 | 44500 | 44600 | 44600 | 44500 | 553 |
| 582 | 20230808 | 094000 | 4555755600 | 44600 | 44900 | 44900 | 44600 | 786 |
| 583 | 20230808 | 093900 | 4520634900 | 44900 | 44650 | 44900 | 44500 | 3340 |
| 584 | 20230808 | 093800 | 4371577200 | 44700 | 45050 | 45050 | 44650 | 4386 |
| 585 | 20230808 | 093700 | 4174882750 | 45050 | 45100 | 45100 | 44900 | 2235 |
| 586 | 20230808 | 093600 | 4074274550 | 45100 | 44950 | 45100 | 44900 | 3678 |
| 587 | 20230808 | 093500 | 3908663750 | 44950 | 44950 | 45000 | 44800 | 1069 |
| 588 | 20230808 | 093400 | 3860652400 | 44900 | 45000 | 45000 | 44750 | 3023 |
| 589 | 20230808 | 093300 | 3725054400 | 45000 | 44850 | 45050 | 44800 | 2946 |
| 590 | 20230808 | 093200 | 3592711300 | 44850 | 44700 | 44900 | 44700 | 1619 |
| 591 | 20230808 | 093100 | 3520151100 | 44700 | 45000 | 45000 | 44550 | 2790 |
| 592 | 20230808 | 093000 | 3395249850 | 45000 | 44650 | 45000 | 44650 | 6853 |
| 593 | 20230808 | 092900 | 3087768700 | 44700 | 44600 | 44700 | 44550 | 1936 |
| 594 | 20230808 | 092800 | 3001330000 | 44600 | 44300 | 44600 | 44300 | 2367 |
| 595 | 20230808 | 092700 | 2896080050 | 44300 | 44250 | 44400 | 44200 | 670 |
| 596 | 20230808 | 092600 | 2866378200 | 44200 | 44300 | 44300 | 44050 | 541 |
| 597 | 20230808 | 092500 | 2842454350 | 44300 | 44350 | 44350 | 44300 | 1523 |
| 598 | 20230808 | 092400 | 2774962050 | 44300 | 44200 | 44350 | 44000 | 1584 |
| 599 | 20230808 | 092300 | 2704831100 | 44200 | 43950 | 44200 | 43950 | 2073 |
| 600 | 20230808 | 092200 | 2613370900 | 43950 | 43750 | 44000 | 43700 | 2308 |
| 601 | 20230808 | 092100 | 2512130050 | 43700 | 43650 | 43900 | 43450 | 2176 |
| 602 | 20230808 | 092000 | 2417000000 | 43500 | 43900 | 43900 | 43450 | 3650 |
| 603 | 20230808 | 091900 | 2257764900 | 43950 | 43950 | 43950 | 43750 | 741 |
| 604 | 20230808 | 091800 | 2225251600 | 44000 | 43850 | 44150 | 43750 | 1721 |
| 605 | 20230808 | 091700 | 2149835250 | 43900 | 43950 | 43950 | 43900 | 1171 |
| 606 | 20230808 | 091600 | 2098424500 | 43950 | 44200 | 44200 | 43950 | 1340 |
| 607 | 20230808 | 091500 | 2039479900 | 43950 | 44200 | 44300 | 43950 | 3478 |
| 608 | 20230808 | 091400 | 1886154850 | 44200 | 44400 | 44400 | 44200 | 631 |
| 609 | 20230808 | 091300 | 1858200350 | 44400 | 44050 | 44400 | 44000 | 1661 |
| 610 | 20230808 | 091200 | 1784972800 | 44050 | 44000 | 44050 | 43950 | 561 |
| 611 | 20230808 | 091100 | 1760284200 | 44000 | 43950 | 44000 | 43950 | 671 |
| 612 | 20230808 | 091000 | 1730789600 | 43950 | 43850 | 44050 | 43800 | 1283 |
| 613 | 20230808 | 090900 | 1674482800 | 44100 | 44350 | 44350 | 43850 | 3372 |
| 614 | 20230808 | 090800 | 1525931450 | 44350 | 44450 | 44650 | 44300 | 1485 |
| 615 | 20230808 | 090700 | 1459941900 | 44500 | 44600 | 44700 | 44300 | 2035 |
| 616 | 20230808 | 090600 | 1369185850 | 44650 | 44200 | 44750 | 44200 | 4359 |
| 617 | 20230808 | 090500 | 1175171850 | 44300 | 44150 | 44350 | 44150 | 1361 |
| 618 | 20230808 | 090400 | 1114961400 | 44150 | 44350 | 44350 | 44000 | 3669 |
| 619 | 20230808 | 090300 | 953045850 | 44350 | 44200 | 44450 | 44000 | 9047 |
| 620 | 20230808 | 090200 | 552315900 | 44200 | 43900 | 44200 | 43900 | 4405 |
| 621 | 20230808 | 090100 | 358385900 | 43900 | 43850 | 44000 | 43800 | 1497 |
| 622 | 20230808 | 090000 | 292690650 | 43850 | 43850 | 44000 | 43800 | 6616 |