33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 191800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 5611 |
| 3 | 20230809 | 191700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 4 | 20230809 | 191600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 5 | 20230809 | 191500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 6 | 20230809 | 191400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 7 | 20230809 | 191300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 8 | 20230809 | 191200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 9 | 20230809 | 191100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 10 | 20230809 | 191000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 11 | 20230809 | 190900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 12 | 20230809 | 190800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 13 | 20230809 | 190700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 14 | 20230809 | 190600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 15 | 20230809 | 190500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 16 | 20230809 | 190400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 17 | 20230809 | 190300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 18 | 20230809 | 190200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 19 | 20230809 | 190100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 20 | 20230809 | 190000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 21 | 20230809 | 185900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 22 | 20230809 | 185800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 23 | 20230809 | 185700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 24 | 20230809 | 185600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 25 | 20230809 | 185500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 26 | 20230809 | 185400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 27 | 20230809 | 185300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 28 | 20230809 | 185200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 29 | 20230809 | 185100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 30 | 20230809 | 185000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 31 | 20230809 | 184900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 32 | 20230809 | 184800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 5611 |
| 33 | 20230809 | 184700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 34 | 20230809 | 184600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 35 | 20230809 | 184500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 36 | 20230809 | 184400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 37 | 20230809 | 184300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 38 | 20230809 | 184200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 39 | 20230809 | 184100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 40 | 20230809 | 184000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 41 | 20230809 | 183900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 42 | 20230809 | 183800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 43 | 20230809 | 183700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 44 | 20230809 | 183600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 45 | 20230809 | 183500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 46 | 20230809 | 183400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 47 | 20230809 | 183300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 48 | 20230809 | 183200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 49 | 20230809 | 183100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 50 | 20230809 | 183000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 51 | 20230809 | 182900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 52 | 20230809 | 182800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 53 | 20230809 | 182700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 54 | 20230809 | 182600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 55 | 20230809 | 182500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 56 | 20230809 | 182400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 57 | 20230809 | 182300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 58 | 20230809 | 182200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 59 | 20230809 | 182100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 60 | 20230809 | 182000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 61 | 20230809 | 181900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 62 | 20230809 | 181800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 5611 |
| 63 | 20230809 | 181700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 64 | 20230809 | 181600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 65 | 20230809 | 181500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 66 | 20230809 | 181400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 67 | 20230809 | 181300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 68 | 20230809 | 181200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 69 | 20230809 | 181100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 70 | 20230809 | 181000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 71 | 20230809 | 180900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 72 | 20230809 | 180800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 73 | 20230809 | 180700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 74 | 20230809 | 180600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 75 | 20230809 | 180500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 76 | 20230809 | 180400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 77 | 20230809 | 180300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 78 | 20230809 | 180200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 79 | 20230809 | 180100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 80 | 20230809 | 180000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 81 | 20230809 | 175900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 82 | 20230809 | 175800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 83 | 20230809 | 175700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 84 | 20230809 | 175600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 85 | 20230809 | 175500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 86 | 20230809 | 175400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 87 | 20230809 | 175300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 88 | 20230809 | 175200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 89 | 20230809 | 175100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 90 | 20230809 | 175000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 91 | 20230809 | 174900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 92 | 20230809 | 174800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 5611 |
| 93 | 20230809 | 174700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 94 | 20230809 | 174600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 95 | 20230809 | 174500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 96 | 20230809 | 174400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 97 | 20230809 | 174300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 98 | 20230809 | 174200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 99 | 20230809 | 174100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 100 | 20230809 | 174000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 101 | 20230809 | 173900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 102 | 20230809 | 173800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 103 | 20230809 | 173700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 104 | 20230809 | 173600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 105 | 20230809 | 173500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 106 | 20230809 | 173400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 107 | 20230809 | 173300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 108 | 20230809 | 173200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 109 | 20230809 | 173100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 110 | 20230809 | 173000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 111 | 20230809 | 172900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 112 | 20230809 | 172800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 113 | 20230809 | 172700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 114 | 20230809 | 172600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 115 | 20230809 | 172500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 116 | 20230809 | 172400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 117 | 20230809 | 172300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 118 | 20230809 | 172200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 119 | 20230809 | 172100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 120 | 20230809 | 172000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 121 | 20230809 | 171900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 122 | 20230809 | 171800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 5611 |
| 123 | 20230809 | 171700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 124 | 20230809 | 171600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 125 | 20230809 | 171500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 126 | 20230809 | 171400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 127 | 20230809 | 171300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 128 | 20230809 | 171200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 129 | 20230809 | 171100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 130 | 20230809 | 171000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 131 | 20230809 | 170900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 132 | 20230809 | 170800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 133 | 20230809 | 170700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 134 | 20230809 | 170600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 135 | 20230809 | 170500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 136 | 20230809 | 170400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 137 | 20230809 | 170300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 138 | 20230809 | 170200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 139 | 20230809 | 170100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 140 | 20230809 | 170000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 141 | 20230809 | 165900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 142 | 20230809 | 165800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 143 | 20230809 | 165700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 144 | 20230809 | 165600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 145 | 20230809 | 165500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 146 | 20230809 | 165400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 147 | 20230809 | 165300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 148 | 20230809 | 165200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 149 | 20230809 | 165100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 150 | 20230809 | 165000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 151 | 20230809 | 164900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 152 | 20230809 | 164800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 5611 |
| 153 | 20230809 | 164700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 154 | 20230809 | 164600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 155 | 20230809 | 164500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 156 | 20230809 | 164400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 157 | 20230809 | 164300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 158 | 20230809 | 164200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 159 | 20230809 | 164100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 160 | 20230809 | 164000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 161 | 20230809 | 163900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 162 | 20230809 | 163800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 163 | 20230809 | 163700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 164 | 20230809 | 163600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 165 | 20230809 | 163500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 166 | 20230809 | 163400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 167 | 20230809 | 163300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 168 | 20230809 | 163200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 169 | 20230809 | 163100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 170 | 20230809 | 163000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 171 | 20230809 | 162900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 172 | 20230809 | 162800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 173 | 20230809 | 162700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 174 | 20230809 | 162600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 175 | 20230809 | 162500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 176 | 20230809 | 162400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 177 | 20230809 | 162300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 178 | 20230809 | 162200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 179 | 20230809 | 162100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 180 | 20230809 | 162000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 181 | 20230809 | 161900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 182 | 20230809 | 161800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 5611 |
| 183 | 20230809 | 161700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 184 | 20230809 | 161600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 185 | 20230809 | 161500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 186 | 20230809 | 161400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 187 | 20230809 | 161300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 188 | 20230809 | 161200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 189 | 20230809 | 161100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 190 | 20230809 | 161000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 191 | 20230809 | 160900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 192 | 20230809 | 160800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 193 | 20230809 | 160700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 194 | 20230809 | 160600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 195 | 20230809 | 160500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 196 | 20230809 | 160400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 197 | 20230809 | 160300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 198 | 20230809 | 160200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 199 | 20230809 | 160100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 200 | 20230809 | 160000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 201 | 20230809 | 155900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 202 | 20230809 | 155800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 203 | 20230809 | 155700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 204 | 20230809 | 155600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 205 | 20230809 | 155500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 206 | 20230809 | 155400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 207 | 20230809 | 155300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 208 | 20230809 | 155200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 209 | 20230809 | 155100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 210 | 20230809 | 155000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 211 | 20230809 | 154900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 212 | 20230809 | 154800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 5611 |
| 213 | 20230809 | 154700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 214 | 20230809 | 154600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 215 | 20230809 | 154500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 216 | 20230809 | 154400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 217 | 20230809 | 154300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 218 | 20230809 | 154200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 219 | 20230809 | 154100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 220 | 20230809 | 154000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 221 | 20230809 | 153900 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 222 | 20230809 | 153800 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 223 | 20230809 | 153700 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 224 | 20230809 | 153600 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 225 | 20230809 | 153500 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 226 | 20230809 | 153400 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 227 | 20230809 | 153300 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 228 | 20230809 | 153200 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 229 | 20230809 | 153100 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 230 | 20230809 | 153000 | 15321898850 | 45450 | 45450 | 45450 | 45450 | 5611 |
| 231 | 20230809 | 152900 | 15066878900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 232 | 20230809 | 152800 | 15066878900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 233 | 20230809 | 152700 | 15066878900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 234 | 20230809 | 152600 | 15066878900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 235 | 20230809 | 152500 | 15066878900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 236 | 20230809 | 152400 | 15066878900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 237 | 20230809 | 152300 | 15066878900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 238 | 20230809 | 152200 | 15066878900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 239 | 20230809 | 152100 | 15066878900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 240 | 20230809 | 152000 | 15066878900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 241 | 20230809 | 151900 | 15066878900 | 45350 | 45400 | 45450 | 45350 | 1130 |
| 242 | 20230809 | 151800 | 15015586900 | 45400 | 45400 | 45400 | 45350 | 923 |
| 243 | 20230809 | 151700 | 14973683700 | 45400 | 45450 | 45450 | 45350 | 376 |
| 244 | 20230809 | 151600 | 14956616100 | 45450 | 45450 | 45500 | 45400 | 1237 |
| 245 | 20230809 | 151500 | 14900445400 | 45500 | 45450 | 45500 | 45400 | 967 |
| 246 | 20230809 | 151400 | 14856515300 | 45450 | 45550 | 45550 | 45450 | 1635 |
| 247 | 20230809 | 151300 | 14782171600 | 45550 | 45550 | 45550 | 45450 | 1180 |
| 248 | 20230809 | 151200 | 14728478950 | 45500 | 45700 | 45700 | 45500 | 1198 |
| 249 | 20230809 | 151100 | 14673891350 | 45700 | 45700 | 45750 | 45650 | 686 |
| 250 | 20230809 | 151000 | 14642552950 | 45700 | 45750 | 45800 | 45700 | 1602 |
| 251 | 20230809 | 150900 | 14569286450 | 45750 | 45650 | 45750 | 45650 | 1486 |
| 252 | 20230809 | 150800 | 14501414700 | 45650 | 45600 | 45650 | 45550 | 628 |
| 253 | 20230809 | 150700 | 14472768800 | 45600 | 45550 | 45600 | 45550 | 586 |
| 254 | 20230809 | 150600 | 14446058550 | 45550 | 45550 | 45600 | 45500 | 201 |
| 255 | 20230809 | 150500 | 14436904100 | 45600 | 45450 | 45600 | 45450 | 745 |
| 256 | 20230809 | 150400 | 14402962350 | 45500 | 45450 | 45500 | 45400 | 521 |
| 257 | 20230809 | 150300 | 14379290500 | 45450 | 45550 | 45550 | 45450 | 816 |
| 258 | 20230809 | 150200 | 14342178100 | 45550 | 45550 | 45600 | 45550 | 352 |
| 259 | 20230809 | 150100 | 14326141900 | 45500 | 45450 | 45550 | 45400 | 2530 |
| 260 | 20230809 | 150000 | 14211017850 | 45500 | 45500 | 45500 | 45400 | 1670 |
| 261 | 20230809 | 145900 | 14135126150 | 45500 | 45600 | 45650 | 45450 | 6473 |
| 262 | 20230809 | 145800 | 13840600050 | 45600 | 45700 | 45700 | 45600 | 731 |
| 263 | 20230809 | 145700 | 13807235150 | 45650 | 45850 | 45900 | 45650 | 2227 |
| 264 | 20230809 | 145600 | 13705296150 | 45850 | 45850 | 45900 | 45850 | 219 |
| 265 | 20230809 | 145500 | 13695253850 | 45900 | 45900 | 45900 | 45850 | 810 |
| 266 | 20230809 | 145400 | 13658097950 | 45900 | 45850 | 45950 | 45800 | 4575 |
| 267 | 20230809 | 145300 | 13448149700 | 45850 | 45800 | 45900 | 45750 | 3007 |
| 268 | 20230809 | 145200 | 13310387200 | 45800 | 45650 | 45850 | 45650 | 2975 |
| 269 | 20230809 | 145100 | 13174281750 | 45650 | 45650 | 45650 | 45600 | 310 |
| 270 | 20230809 | 145000 | 13160141850 | 45650 | 45700 | 45700 | 45600 | 2429 |
| 271 | 20230809 | 144900 | 13049318850 | 45700 | 45700 | 45750 | 45650 | 2673 |
| 272 | 20230809 | 144800 | 12927158950 | 45700 | 45550 | 45700 | 45550 | 4289 |
| 273 | 20230809 | 144700 | 12731474600 | 45550 | 45550 | 45600 | 45500 | 782 |
| 274 | 20230809 | 144600 | 12695856600 | 45600 | 45600 | 45600 | 45550 | 680 |
| 275 | 20230809 | 144500 | 12664867100 | 45650 | 45550 | 45650 | 45500 | 1397 |
| 276 | 20230809 | 144400 | 12601167250 | 45600 | 45450 | 45650 | 45450 | 5381 |
| 277 | 20230809 | 144300 | 12356041950 | 45450 | 45400 | 45450 | 45400 | 1667 |
| 278 | 20230809 | 144200 | 12280348000 | 45350 | 45350 | 45350 | 45300 | 381 |
| 279 | 20230809 | 144100 | 12263070350 | 45300 | 45350 | 45350 | 45300 | 176 |
| 280 | 20230809 | 144000 | 12255094000 | 45350 | 45250 | 45350 | 45250 | 698 |
| 281 | 20230809 | 143900 | 12223478100 | 45250 | 45250 | 45300 | 45200 | 717 |
| 282 | 20230809 | 143800 | 12191030000 | 45250 | 45250 | 45300 | 45200 | 282 |
| 283 | 20230809 | 143700 | 12178269150 | 45250 | 45250 | 45250 | 45250 | 323 |
| 284 | 20230809 | 143600 | 12163653400 | 45250 | 45200 | 45300 | 45200 | 402 |
| 285 | 20230809 | 143500 | 12145464850 | 45150 | 45300 | 45300 | 45150 | 961 |
| 286 | 20230809 | 143400 | 12102003900 | 45350 | 45300 | 45350 | 45300 | 194 |
| 287 | 20230809 | 143300 | 12093210350 | 45300 | 45250 | 45300 | 45200 | 786 |
| 288 | 20230809 | 143200 | 12057637000 | 45250 | 45200 | 45250 | 45200 | 417 |
| 289 | 20230809 | 143100 | 12038780300 | 45200 | 45200 | 45250 | 45200 | 63 |
| 290 | 20230809 | 143000 | 12035930700 | 45200 | 45200 | 45250 | 45200 | 152 |
| 291 | 20230809 | 142900 | 12029058800 | 45250 | 45250 | 45250 | 45200 | 84 |
| 292 | 20230809 | 142800 | 12025261750 | 45200 | 45200 | 45250 | 45200 | 330 |
| 293 | 20230809 | 142700 | 12010345700 | 45200 | 45200 | 45250 | 45200 | 153 |
| 294 | 20230809 | 142600 | 12003428300 | 45200 | 45300 | 45350 | 45200 | 605 |
| 295 | 20230809 | 142500 | 11976051400 | 45300 | 45350 | 45350 | 45300 | 265 |
| 296 | 20230809 | 142400 | 11964042800 | 45350 | 45300 | 45450 | 45300 | 2942 |
| 297 | 20230809 | 142300 | 11830496350 | 45300 | 45150 | 45300 | 45150 | 1900 |
| 298 | 20230809 | 142200 | 11744477400 | 45150 | 45100 | 45150 | 45100 | 69 |
| 299 | 20230809 | 142100 | 11741362900 | 45100 | 45150 | 45150 | 45100 | 263 |
| 300 | 20230809 | 142000 | 11729495950 | 45150 | 45050 | 45150 | 45050 | 271 |
| 301 | 20230809 | 141900 | 11717273700 | 45100 | 45000 | 45100 | 45000 | 241 |
| 302 | 20230809 | 141800 | 11706420900 | 45050 | 45100 | 45100 | 45050 | 174 |
| 303 | 20230809 | 141700 | 11698580300 | 45100 | 45200 | 45250 | 45100 | 1070 |
| 304 | 20230809 | 141600 | 11650207200 | 45200 | 45150 | 45250 | 45150 | 528 |
| 305 | 20230809 | 141500 | 11626345250 | 45150 | 45050 | 45150 | 45050 | 443 |
| 306 | 20230809 | 141400 | 11606366700 | 45050 | 45000 | 45050 | 45000 | 406 |
| 307 | 20230809 | 141300 | 11588076900 | 45000 | 45000 | 45000 | 45000 | 553 |
| 308 | 20230809 | 141200 | 11563191900 | 45050 | 45000 | 45050 | 45000 | 99 |
| 309 | 20230809 | 141100 | 11558735900 | 45000 | 45000 | 45000 | 45000 | 74 |
| 310 | 20230809 | 141000 | 11555405900 | 45000 | 45000 | 45050 | 44950 | 147 |
| 311 | 20230809 | 140900 | 11548794350 | 45050 | 44950 | 45050 | 44950 | 723 |
| 312 | 20230809 | 140800 | 11516231200 | 44950 | 44950 | 44950 | 44900 | 72 |
| 313 | 20230809 | 140700 | 11512995700 | 44950 | 45000 | 45050 | 44950 | 274 |
| 314 | 20230809 | 140600 | 11500670100 | 44900 | 44850 | 44900 | 44750 | 426 |
| 315 | 20230809 | 140500 | 11481556100 | 44750 | 44850 | 44850 | 44700 | 1554 |
| 316 | 20230809 | 140400 | 11412024900 | 44850 | 45000 | 45000 | 44850 | 189 |
| 317 | 20230809 | 140300 | 11403541000 | 45000 | 44950 | 45050 | 44950 | 56 |
| 318 | 20230809 | 140200 | 11401022250 | 45000 | 45050 | 45050 | 44900 | 318 |
| 319 | 20230809 | 140100 | 11386720050 | 45000 | 45100 | 45100 | 45000 | 399 |
| 320 | 20230809 | 140000 | 11368748950 | 45100 | 45050 | 45150 | 45050 | 1204 |
| 321 | 20230809 | 135900 | 11314455600 | 45050 | 45000 | 45050 | 45000 | 397 |
| 322 | 20230809 | 135800 | 11296572750 | 44900 | 44950 | 45000 | 44900 | 354 |
| 323 | 20230809 | 135700 | 11280654350 | 44900 | 44900 | 44950 | 44850 | 627 |
| 324 | 20230809 | 135600 | 11252502950 | 44850 | 44950 | 44950 | 44850 | 1226 |
| 325 | 20230809 | 135500 | 11197451700 | 44900 | 45000 | 45000 | 44900 | 119 |
| 326 | 20230809 | 135400 | 11192102550 | 45000 | 44950 | 45000 | 44900 | 292 |
| 327 | 20230809 | 135300 | 11178980300 | 44900 | 44950 | 44950 | 44900 | 86 |
| 328 | 20230809 | 135200 | 11175118150 | 44950 | 45000 | 45000 | 44900 | 681 |
| 329 | 20230809 | 135100 | 11144501400 | 44900 | 45100 | 45100 | 44900 | 1300 |
| 330 | 20230809 | 135000 | 11086025650 | 45100 | 45250 | 45250 | 45100 | 1166 |
| 331 | 20230809 | 134900 | 11033333250 | 45250 | 45050 | 45400 | 45050 | 5431 |
| 332 | 20230809 | 134800 | 10787514500 | 45000 | 44950 | 45050 | 44950 | 520 |
| 333 | 20230809 | 134700 | 10764114550 | 45000 | 44950 | 45000 | 44950 | 45 |
| 334 | 20230809 | 134600 | 10762090100 | 44950 | 45000 | 45000 | 44900 | 547 |
| 335 | 20230809 | 134500 | 10737502450 | 45000 | 45000 | 45000 | 44950 | 538 |
| 336 | 20230809 | 134400 | 10713295000 | 45000 | 45000 | 45050 | 44850 | 804 |
| 337 | 20230809 | 134300 | 10677129000 | 44950 | 44850 | 44950 | 44800 | 482 |
| 338 | 20230809 | 134200 | 10655491100 | 44850 | 44900 | 44900 | 44850 | 275 |
| 339 | 20230809 | 134100 | 10643153150 | 44900 | 44900 | 44950 | 44850 | 350 |
| 340 | 20230809 | 134000 | 10627432250 | 44950 | 44800 | 44950 | 44800 | 1208 |
| 341 | 20230809 | 133900 | 10573214850 | 44900 | 44950 | 44950 | 44850 | 24 |
| 342 | 20230809 | 133800 | 10572136200 | 44950 | 44700 | 44950 | 44700 | 343 |
| 343 | 20230809 | 133700 | 10556777550 | 44700 | 44650 | 44800 | 44650 | 1893 |
| 344 | 20230809 | 133600 | 10472148000 | 44700 | 44850 | 44850 | 44650 | 2009 |
| 345 | 20230809 | 133500 | 10382238300 | 44850 | 44850 | 44900 | 44800 | 429 |
| 346 | 20230809 | 133400 | 10362999050 | 44850 | 44950 | 45000 | 44850 | 646 |
| 347 | 20230809 | 133300 | 10333977400 | 45000 | 45000 | 45050 | 45000 | 500 |
| 348 | 20230809 | 133200 | 10311475800 | 45000 | 44950 | 45000 | 44950 | 419 |
| 349 | 20230809 | 133100 | 10292623900 | 44950 | 45450 | 45500 | 44950 | 7689 |
| 350 | 20230809 | 133000 | 9944286750 | 45450 | 44850 | 45450 | 44800 | 7828 |
| 351 | 20230809 | 132900 | 9591229800 | 44850 | 44900 | 44900 | 44850 | 2162 |
| 352 | 20230809 | 132800 | 9494217000 | 44900 | 44450 | 44900 | 44400 | 6985 |
| 353 | 20230809 | 132700 | 9182450550 | 44400 | 44400 | 44400 | 44400 | 167 |
| 354 | 20230809 | 132600 | 9175035750 | 44400 | 44350 | 44400 | 44350 | 239 |
| 355 | 20230809 | 132500 | 9164427050 | 44350 | 44350 | 44350 | 44350 | 56 |
| 356 | 20230809 | 132400 | 9161943450 | 44400 | 44250 | 44400 | 44250 | 1337 |
| 357 | 20230809 | 132300 | 9102612100 | 44200 | 44250 | 44250 | 44200 | 117 |
| 358 | 20230809 | 132200 | 9097437400 | 44250 | 44250 | 44300 | 44250 | 459 |
| 359 | 20230809 | 132100 | 9077121050 | 44300 | 44300 | 44350 | 44300 | 208 |
| 360 | 20230809 | 132000 | 9067906600 | 44300 | 44300 | 44300 | 44250 | 487 |
| 361 | 20230809 | 131900 | 9046332550 | 44250 | 44250 | 44300 | 44250 | 224 |
| 362 | 20230809 | 131800 | 9036420500 | 44250 | 44300 | 44300 | 44250 | 646 |
| 363 | 20230809 | 131700 | 9007809350 | 44300 | 44300 | 44350 | 44300 | 849 |
| 364 | 20230809 | 131600 | 8970193350 | 44350 | 44350 | 44400 | 44350 | 146 |
| 365 | 20230809 | 131500 | 8963714750 | 44400 | 44400 | 44400 | 44300 | 494 |
| 366 | 20230809 | 131400 | 8941809200 | 44400 | 44300 | 44450 | 44300 | 1656 |
| 367 | 20230809 | 131300 | 8868302800 | 44250 | 44300 | 44300 | 44250 | 723 |
| 368 | 20230809 | 131200 | 8836277400 | 44250 | 44250 | 44250 | 44200 | 161 |
| 369 | 20230809 | 131100 | 8829153400 | 44250 | 44250 | 44250 | 44250 | 32 |
| 370 | 20230809 | 131000 | 8827737400 | 44200 | 44250 | 44300 | 44200 | 608 |
| 371 | 20230809 | 130900 | 8800848450 | 44200 | 44200 | 44200 | 44200 | 74 |
| 372 | 20230809 | 130800 | 8797577650 | 44250 | 44250 | 44250 | 44250 | 13 |
| 373 | 20230809 | 130700 | 8797002400 | 44250 | 44200 | 44250 | 44200 | 28 |
| 374 | 20230809 | 130600 | 8795764750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 375 | 20230809 | 130500 | 8795764750 | 44300 | 44300 | 44300 | 44300 | 3 |
| 376 | 20230809 | 130400 | 8795631850 | 44300 | 44200 | 44300 | 44200 | 533 |
| 377 | 20230809 | 130300 | 8772024400 | 44200 | 44250 | 44250 | 44200 | 189 |
| 378 | 20230809 | 130200 | 8763667500 | 44250 | 44200 | 44300 | 44200 | 138 |
| 379 | 20230809 | 130100 | 8757557300 | 44300 | 44250 | 44300 | 44250 | 127 |
| 380 | 20230809 | 130000 | 8751937300 | 44250 | 44250 | 44300 | 44250 | 107 |
| 381 | 20230809 | 125900 | 8747200850 | 44300 | 44200 | 44350 | 44200 | 1226 |
| 382 | 20230809 | 125800 | 8692909200 | 44150 | 44150 | 44150 | 44150 | 345 |
| 383 | 20230809 | 125700 | 8677677450 | 44150 | 44100 | 44150 | 44100 | 152 |
| 384 | 20230809 | 125600 | 8670972450 | 44050 | 44050 | 44050 | 44050 | 162 |
| 385 | 20230809 | 125500 | 8663836350 | 43950 | 43900 | 43950 | 43900 | 652 |
| 386 | 20230809 | 125400 | 8635181500 | 43950 | 43900 | 43950 | 43900 | 110 |
| 387 | 20230809 | 125300 | 8630352000 | 43900 | 43950 | 43950 | 43900 | 27 |
| 388 | 20230809 | 125200 | 8629165850 | 43950 | 44000 | 44050 | 43950 | 110 |
| 389 | 20230809 | 125100 | 8624329000 | 44000 | 43950 | 44000 | 43950 | 1215 |
| 390 | 20230809 | 125000 | 8570870650 | 43950 | 43900 | 43950 | 43900 | 27 |
| 391 | 20230809 | 124900 | 8569684850 | 43900 | 43950 | 43950 | 43900 | 2 |
| 392 | 20230809 | 124800 | 8569597000 | 43950 | 43900 | 43950 | 43900 | 218 |
| 393 | 20230809 | 124700 | 8560017900 | 43900 | 43950 | 43950 | 43900 | 117 |
| 394 | 20230809 | 124600 | 8554881500 | 43950 | 43900 | 43950 | 43900 | 163 |
| 395 | 20230809 | 124500 | 8547725750 | 43900 | 43900 | 43950 | 43900 | 55 |
| 396 | 20230809 | 124400 | 8545311200 | 43900 | 43900 | 43900 | 43900 | 56 |
| 397 | 20230809 | 124300 | 8542852800 | 43950 | 44000 | 44000 | 43900 | 472 |
| 398 | 20230809 | 124200 | 8522100400 | 44000 | 43950 | 44000 | 43950 | 208 |
| 399 | 20230809 | 124100 | 8512953500 | 43950 | 44000 | 44000 | 43950 | 165 |
| 400 | 20230809 | 124000 | 8505693550 | 44000 | 44100 | 44100 | 44000 | 18 |
| 401 | 20230809 | 123900 | 8504900850 | 44050 | 44050 | 44050 | 44050 | 164 |
| 402 | 20230809 | 123800 | 8497676650 | 44050 | 44050 | 44050 | 44050 | 2 |
| 403 | 20230809 | 123700 | 8497588550 | 44000 | 43950 | 44000 | 43950 | 76 |
| 404 | 20230809 | 123600 | 8494244600 | 44000 | 44000 | 44000 | 44000 | 5 |
| 405 | 20230809 | 123500 | 8494024600 | 43950 | 43950 | 43950 | 43950 | 17 |
| 406 | 20230809 | 123400 | 8493277450 | 44000 | 43950 | 44000 | 43950 | 2 |
| 407 | 20230809 | 123300 | 8493189500 | 43900 | 43900 | 44000 | 43900 | 120 |
| 408 | 20230809 | 123200 | 8487920500 | 44000 | 43950 | 44000 | 43900 | 214 |
| 409 | 20230809 | 123100 | 8478515200 | 44100 | 43950 | 44100 | 43950 | 767 |
| 410 | 20230809 | 123000 | 8444799050 | 44000 | 44000 | 44000 | 44000 | 174 |
| 411 | 20230809 | 122900 | 8437143050 | 44100 | 44050 | 44100 | 44000 | 71 |
| 412 | 20230809 | 122800 | 8434015850 | 44050 | 44050 | 44050 | 44050 | 101 |
| 413 | 20230809 | 122700 | 8429566800 | 44100 | 44100 | 44100 | 44100 | 140 |
| 414 | 20230809 | 122600 | 8423392800 | 44100 | 44100 | 44100 | 44100 | 25 |
| 415 | 20230809 | 122500 | 8422290300 | 44100 | 44000 | 44100 | 44000 | 408 |
| 416 | 20230809 | 122400 | 8404307400 | 44000 | 44000 | 44000 | 44000 | 13 |
| 417 | 20230809 | 122300 | 8403735400 | 44000 | 44000 | 44000 | 44000 | 28 |
| 418 | 20230809 | 122200 | 8402503400 | 44000 | 44000 | 44000 | 44000 | 10 |
| 419 | 20230809 | 122100 | 8402063400 | 43950 | 44000 | 44000 | 43950 | 187 |
| 420 | 20230809 | 122000 | 8393842300 | 44000 | 44000 | 44000 | 44000 | 108 |
| 421 | 20230809 | 121900 | 8389090300 | 44000 | 43950 | 44000 | 43950 | 55 |
| 422 | 20230809 | 121800 | 8386670400 | 43950 | 43950 | 43950 | 43950 | 120 |
| 423 | 20230809 | 121700 | 8381396400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 424 | 20230809 | 121600 | 8381396400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 425 | 20230809 | 121500 | 8381396400 | 43950 | 44000 | 44000 | 43950 | 27 |
| 426 | 20230809 | 121400 | 8380209700 | 44050 | 43850 | 44050 | 43850 | 532 |
| 427 | 20230809 | 121300 | 8356873050 | 43850 | 43900 | 43900 | 43850 | 239 |
| 428 | 20230809 | 121200 | 8346385400 | 43900 | 43950 | 43950 | 43900 | 76 |
| 429 | 20230809 | 121100 | 8343048700 | 43900 | 43900 | 43900 | 43850 | 98 |
| 430 | 20230809 | 121000 | 8338748500 | 43900 | 43900 | 43900 | 43900 | 10 |
| 431 | 20230809 | 120900 | 8338309500 | 43900 | 43950 | 43950 | 43900 | 246 |
| 432 | 20230809 | 120800 | 8327510050 | 43950 | 43950 | 43950 | 43950 | 294 |
| 433 | 20230809 | 120700 | 8314588750 | 43950 | 44000 | 44000 | 43950 | 656 |
| 434 | 20230809 | 120600 | 8285729900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 435 | 20230809 | 120500 | 8285729900 | 44050 | 44050 | 44100 | 44050 | 193 |
| 436 | 20230809 | 120400 | 8277225750 | 44100 | 44100 | 44100 | 44100 | 357 |
| 437 | 20230809 | 120300 | 8261482050 | 44100 | 44050 | 44150 | 44050 | 6 |
| 438 | 20230809 | 120200 | 8261217600 | 44050 | 43950 | 44150 | 43950 | 196 |
| 439 | 20230809 | 120100 | 8252590500 | 44150 | 44100 | 44150 | 43950 | 503 |
| 440 | 20230809 | 120000 | 8230408250 | 44000 | 44050 | 44100 | 44000 | 42 |
| 441 | 20230809 | 115900 | 8228559750 | 44000 | 43850 | 44000 | 43850 | 512 |
| 442 | 20230809 | 115800 | 8206080000 | 43850 | 43850 | 43900 | 43800 | 451 |
| 443 | 20230809 | 115700 | 8186311950 | 43850 | 43850 | 43900 | 43800 | 106 |
| 444 | 20230809 | 115600 | 8181665350 | 43850 | 43900 | 43900 | 43800 | 673 |
| 445 | 20230809 | 115500 | 8152171900 | 43900 | 44050 | 44050 | 43900 | 2265 |
| 446 | 20230809 | 115400 | 8052589300 | 44050 | 44050 | 44050 | 44050 | 67 |
| 447 | 20230809 | 115300 | 8049637950 | 44050 | 44000 | 44050 | 44000 | 138 |
| 448 | 20230809 | 115200 | 8043559950 | 44050 | 44050 | 44100 | 44050 | 1442 |
| 449 | 20230809 | 115100 | 7980037250 | 44100 | 44100 | 44150 | 44100 | 218 |
| 450 | 20230809 | 115000 | 7970423350 | 44150 | 44050 | 44150 | 44050 | 142 |
| 451 | 20230809 | 114900 | 7964158800 | 44100 | 44100 | 44100 | 44100 | 5 |
| 452 | 20230809 | 114800 | 7963938300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 453 | 20230809 | 114700 | 7963938300 | 44100 | 44000 | 44100 | 44000 | 173 |
| 454 | 20230809 | 114600 | 7956325600 | 44050 | 44050 | 44050 | 44050 | 231 |
| 455 | 20230809 | 114500 | 7946150050 | 44050 | 44100 | 44100 | 44050 | 414 |
| 456 | 20230809 | 114400 | 7927911450 | 44100 | 44100 | 44100 | 44050 | 101 |
| 457 | 20230809 | 114300 | 7923457650 | 44100 | 44100 | 44100 | 44050 | 71 |
| 458 | 20230809 | 114200 | 7920328050 | 44100 | 44300 | 44350 | 44050 | 1743 |
| 459 | 20230809 | 114100 | 7843280800 | 44350 | 44350 | 44350 | 44350 | 153 |
| 460 | 20230809 | 114000 | 7836495250 | 44350 | 44350 | 44350 | 44350 | 384 |
| 461 | 20230809 | 113900 | 7819464850 | 44400 | 44300 | 44400 | 44300 | 223 |
| 462 | 20230809 | 113800 | 7809566150 | 44400 | 44450 | 44450 | 44300 | 77 |
| 463 | 20230809 | 113700 | 7806153050 | 44300 | 44450 | 44450 | 44300 | 1587 |
| 464 | 20230809 | 113600 | 7735745250 | 44650 | 44650 | 44650 | 44450 | 1424 |
| 465 | 20230809 | 113500 | 7672333100 | 44650 | 44600 | 44650 | 44600 | 711 |
| 466 | 20230809 | 113400 | 7640620300 | 44600 | 44600 | 44700 | 44550 | 769 |
| 467 | 20230809 | 113300 | 7606292000 | 44550 | 44500 | 44600 | 44500 | 666 |
| 468 | 20230809 | 113200 | 7576639900 | 44550 | 44550 | 44550 | 44450 | 539 |
| 469 | 20230809 | 113100 | 7552651400 | 44500 | 44250 | 44500 | 44200 | 3559 |
| 470 | 20230809 | 113000 | 7394625850 | 44200 | 44350 | 44400 | 44200 | 811 |
| 471 | 20230809 | 112900 | 7358678300 | 44400 | 44400 | 44400 | 44350 | 328 |
| 472 | 20230809 | 112800 | 7344118050 | 44400 | 44350 | 44400 | 44350 | 478 |
| 473 | 20230809 | 112700 | 7322898100 | 44350 | 44400 | 44400 | 44350 | 790 |
| 474 | 20230809 | 112600 | 7287860500 | 44400 | 44250 | 44400 | 44200 | 725 |
| 475 | 20230809 | 112500 | 7255728700 | 44250 | 44250 | 44250 | 44150 | 113 |
| 476 | 20230809 | 112400 | 7250738450 | 44200 | 44200 | 44250 | 44150 | 296 |
| 477 | 20230809 | 112300 | 7237660100 | 44200 | 44350 | 44350 | 44200 | 2170 |
| 478 | 20230809 | 112200 | 7141550000 | 44350 | 44350 | 44350 | 44300 | 150 |
| 479 | 20230809 | 112100 | 7134901150 | 44400 | 44350 | 44400 | 44300 | 918 |
| 480 | 20230809 | 112000 | 7094174700 | 44350 | 44350 | 44400 | 44350 | 388 |
| 481 | 20230809 | 111900 | 7076966700 | 44350 | 44300 | 44350 | 44300 | 445 |
| 482 | 20230809 | 111800 | 7057236200 | 44300 | 44300 | 44350 | 44250 | 299 |
| 483 | 20230809 | 111700 | 7043990300 | 44250 | 44250 | 44250 | 44250 | 85 |
| 484 | 20230809 | 111600 | 7040229050 | 44200 | 44250 | 44250 | 44150 | 158 |
| 485 | 20230809 | 111500 | 7033246800 | 44250 | 44300 | 44300 | 44250 | 106 |
| 486 | 20230809 | 111400 | 7028553050 | 44300 | 44350 | 44350 | 44200 | 389 |
| 487 | 20230809 | 111300 | 7011321700 | 44300 | 44350 | 44400 | 44300 | 1773 |
| 488 | 20230809 | 111200 | 6932687550 | 44350 | 44050 | 44350 | 44050 | 5100 |
| 489 | 20230809 | 111100 | 6707102050 | 44050 | 44050 | 44050 | 43850 | 340 |
| 490 | 20230809 | 111000 | 6692158200 | 43950 | 44000 | 44050 | 43950 | 198 |
| 491 | 20230809 | 110900 | 6683444050 | 43950 | 43950 | 43950 | 43800 | 301 |
| 492 | 20230809 | 110800 | 6670248500 | 44000 | 44050 | 44100 | 44000 | 215 |
| 493 | 20230809 | 110700 | 6660786300 | 44050 | 44050 | 44050 | 44050 | 148 |
| 494 | 20230809 | 110600 | 6654266900 | 44050 | 44150 | 44150 | 44050 | 72 |
| 495 | 20230809 | 110500 | 6651092300 | 44050 | 44050 | 44050 | 44050 | 227 |
| 496 | 20230809 | 110400 | 6641092950 | 44050 | 44200 | 44200 | 44050 | 493 |
| 497 | 20230809 | 110300 | 6619348700 | 44200 | 44200 | 44250 | 44200 | 768 |
| 498 | 20230809 | 110200 | 6585402600 | 44250 | 44050 | 44250 | 44050 | 1126 |
| 499 | 20230809 | 110100 | 6535680600 | 44150 | 44000 | 44150 | 44000 | 604 |
| 500 | 20230809 | 110000 | 6509066500 | 44000 | 44000 | 44000 | 44000 | 114 |
| 501 | 20230809 | 105900 | 6504050500 | 43800 | 44000 | 44200 | 43800 | 2055 |
| 502 | 20230809 | 105800 | 6413780150 | 44000 | 44200 | 44200 | 44000 | 914 |
| 503 | 20230809 | 105700 | 6373451550 | 44150 | 44150 | 44150 | 44150 | 91 |
| 504 | 20230809 | 105600 | 6369433900 | 44150 | 44050 | 44150 | 44050 | 278 |
| 505 | 20230809 | 105500 | 6357165200 | 44050 | 44150 | 44250 | 44000 | 1378 |
| 506 | 20230809 | 105400 | 6296420950 | 44300 | 44250 | 44300 | 44150 | 636 |
| 507 | 20230809 | 105300 | 6268283200 | 44300 | 44250 | 44300 | 44100 | 843 |
| 508 | 20230809 | 105200 | 6230993900 | 44200 | 44150 | 44250 | 44100 | 1197 |
| 509 | 20230809 | 105100 | 6178118500 | 44100 | 44050 | 44100 | 44050 | 258 |
| 510 | 20230809 | 105000 | 6166743350 | 44050 | 44100 | 44150 | 44050 | 630 |
| 511 | 20230809 | 104900 | 6138967900 | 44100 | 44050 | 44100 | 44050 | 975 |
| 512 | 20230809 | 104800 | 6096010650 | 44050 | 44100 | 44100 | 44050 | 321 |
| 513 | 20230809 | 104700 | 6081858450 | 44100 | 44000 | 44100 | 44000 | 1184 |
| 514 | 20230809 | 104600 | 6029735050 | 43950 | 43900 | 43950 | 43900 | 623 |
| 515 | 20230809 | 104500 | 6002360200 | 43900 | 43950 | 43950 | 43900 | 892 |
| 516 | 20230809 | 104400 | 5963192650 | 43950 | 43950 | 44050 | 43950 | 2873 |
| 517 | 20230809 | 104300 | 5836774000 | 43950 | 43900 | 44050 | 43850 | 3067 |
| 518 | 20230809 | 104200 | 5701921100 | 43900 | 43500 | 43900 | 43500 | 1586 |
| 519 | 20230809 | 104100 | 5632501600 | 43500 | 43550 | 43550 | 43450 | 1399 |
| 520 | 20230809 | 104000 | 5571657100 | 43550 | 43550 | 43600 | 43550 | 65 |
| 521 | 20230809 | 103900 | 5568824800 | 43550 | 43600 | 43600 | 43550 | 122 |
| 522 | 20230809 | 103800 | 5563505650 | 43650 | 43600 | 43650 | 43600 | 296 |
| 523 | 20230809 | 103700 | 5550597950 | 43600 | 43750 | 43750 | 43600 | 881 |
| 524 | 20230809 | 103600 | 5512122550 | 43700 | 43750 | 43750 | 43700 | 63 |
| 525 | 20230809 | 103500 | 5509366800 | 43750 | 43750 | 43750 | 43750 | 52 |
| 526 | 20230809 | 103400 | 5507091800 | 43750 | 43700 | 43750 | 43700 | 122 |
| 527 | 20230809 | 103300 | 5501754800 | 43700 | 43800 | 43800 | 43700 | 580 |
| 528 | 20230809 | 103200 | 5476372550 | 43800 | 43700 | 43800 | 43600 | 680 |
| 529 | 20230809 | 103100 | 5446660650 | 43650 | 43700 | 43750 | 43650 | 357 |
| 530 | 20230809 | 103000 | 5431070600 | 43650 | 43600 | 43650 | 43600 | 322 |
| 531 | 20230809 | 102900 | 5417028700 | 43600 | 43600 | 43600 | 43500 | 806 |
| 532 | 20230809 | 102800 | 5381910850 | 43600 | 43750 | 43750 | 43600 | 322 |
| 533 | 20230809 | 102700 | 5367848850 | 43750 | 43700 | 43750 | 43650 | 1299 |
| 534 | 20230809 | 102600 | 5311092050 | 43700 | 43700 | 43700 | 43650 | 969 |
| 535 | 20230809 | 102500 | 5268760900 | 43700 | 43500 | 43750 | 43450 | 3083 |
| 536 | 20230809 | 102400 | 5134330050 | 43500 | 43150 | 43500 | 43150 | 2941 |
| 537 | 20230809 | 102300 | 5007035300 | 43150 | 43100 | 43150 | 43100 | 182 |
| 538 | 20230809 | 102200 | 4999186450 | 43100 | 43050 | 43100 | 42900 | 626 |
| 539 | 20230809 | 102100 | 4972285350 | 43050 | 43000 | 43100 | 42950 | 291 |
| 540 | 20230809 | 102000 | 4959776350 | 43000 | 43000 | 43000 | 43000 | 309 |
| 541 | 20230809 | 101900 | 4946489350 | 43000 | 43000 | 43000 | 42900 | 114 |
| 542 | 20230809 | 101800 | 4941590150 | 42900 | 43000 | 43000 | 42900 | 726 |
| 543 | 20230809 | 101700 | 4910404750 | 43000 | 43050 | 43050 | 43000 | 109 |
| 544 | 20230809 | 101600 | 4905717200 | 43050 | 43050 | 43100 | 43050 | 26 |
| 545 | 20230809 | 101500 | 4904597750 | 43050 | 43100 | 43100 | 43000 | 620 |
| 546 | 20230809 | 101400 | 4877925800 | 43100 | 43100 | 43100 | 43100 | 8 |
| 547 | 20230809 | 101300 | 4877581000 | 43100 | 43100 | 43100 | 43100 | 307 |
| 548 | 20230809 | 101200 | 4864349300 | 43100 | 43000 | 43100 | 42950 | 280 |
| 549 | 20230809 | 101100 | 4852293250 | 43000 | 42900 | 43000 | 42750 | 790 |
| 550 | 20230809 | 101000 | 4818480100 | 42950 | 42800 | 42950 | 42800 | 366 |
| 551 | 20230809 | 100900 | 4802792100 | 42800 | 42850 | 43050 | 42800 | 235 |
| 552 | 20230809 | 100800 | 4792727400 | 42850 | 42900 | 43000 | 42750 | 667 |
| 553 | 20230809 | 100700 | 4764141750 | 42900 | 42750 | 42950 | 42650 | 6062 |
| 554 | 20230809 | 100600 | 4504542200 | 42700 | 43100 | 43100 | 42700 | 7249 |
| 555 | 20230809 | 100500 | 4194024750 | 43100 | 43000 | 43100 | 43000 | 679 |
| 556 | 20230809 | 100400 | 4164823600 | 43100 | 43050 | 43200 | 43000 | 902 |
| 557 | 20230809 | 100300 | 4125987100 | 43050 | 43100 | 43150 | 43000 | 575 |
| 558 | 20230809 | 100200 | 4101233100 | 43050 | 43050 | 43050 | 43000 | 1091 |
| 559 | 20230809 | 100100 | 4054309250 | 43000 | 43000 | 43050 | 42950 | 734 |
| 560 | 20230809 | 100000 | 4022747200 | 43000 | 43150 | 43150 | 43000 | 3472 |
| 561 | 20230809 | 095900 | 3873309850 | 43100 | 43100 | 43150 | 43100 | 1256 |
| 562 | 20230809 | 095800 | 3819153350 | 43100 | 43300 | 43300 | 43100 | 3269 |
| 563 | 20230809 | 095700 | 3678022700 | 43350 | 43350 | 43400 | 43250 | 1300 |
| 564 | 20230809 | 095600 | 3621764500 | 43400 | 43450 | 43450 | 43300 | 1528 |
| 565 | 20230809 | 095500 | 3555507600 | 43450 | 43450 | 43500 | 43450 | 295 |
| 566 | 20230809 | 095400 | 3542686750 | 43500 | 43550 | 43600 | 43450 | 455 |
| 567 | 20230809 | 095300 | 3522872200 | 43550 | 43550 | 43600 | 43500 | 382 |
| 568 | 20230809 | 095200 | 3506235900 | 43500 | 43500 | 43550 | 43450 | 326 |
| 569 | 20230809 | 095100 | 3492053250 | 43550 | 43500 | 43550 | 43450 | 380 |
| 570 | 20230809 | 095000 | 3475540400 | 43500 | 43550 | 43650 | 43500 | 227 |
| 571 | 20230809 | 094900 | 3465652750 | 43500 | 43500 | 43650 | 43500 | 1077 |
| 572 | 20230809 | 094800 | 3418797550 | 43500 | 43600 | 43600 | 43500 | 345 |
| 573 | 20230809 | 094700 | 3403769750 | 43600 | 43650 | 43650 | 43600 | 172 |
| 574 | 20230809 | 094600 | 3396263400 | 43600 | 43400 | 43650 | 43350 | 914 |
| 575 | 20230809 | 094500 | 3356500900 | 43400 | 43400 | 43400 | 43350 | 452 |
| 576 | 20230809 | 094400 | 3336889100 | 43500 | 43400 | 43500 | 43400 | 87 |
| 577 | 20230809 | 094300 | 3333110900 | 43400 | 43450 | 43500 | 43400 | 97 |
| 578 | 20230809 | 094200 | 3328898800 | 43450 | 43450 | 43600 | 43450 | 795 |
| 579 | 20230809 | 094100 | 3294353950 | 43450 | 43450 | 43650 | 43450 | 197 |
| 580 | 20230809 | 094000 | 3285769200 | 43450 | 43450 | 43550 | 43400 | 643 |
| 581 | 20230809 | 093900 | 3257807050 | 43400 | 43500 | 43500 | 43400 | 139 |
| 582 | 20230809 | 093800 | 3251769350 | 43500 | 43350 | 43500 | 43300 | 2053 |
| 583 | 20230809 | 093700 | 3162745100 | 43350 | 43350 | 43500 | 43350 | 842 |
| 584 | 20230809 | 093600 | 3126228900 | 43350 | 43500 | 43550 | 43350 | 1773 |
| 585 | 20230809 | 093500 | 3049206800 | 43550 | 43650 | 43700 | 43550 | 1335 |
| 586 | 20230809 | 093400 | 2990978600 | 43700 | 43750 | 43750 | 43700 | 228 |
| 587 | 20230809 | 093300 | 2981007200 | 43800 | 43650 | 43850 | 43600 | 1794 |
| 588 | 20230809 | 093200 | 2902627550 | 43600 | 43750 | 43750 | 43600 | 1958 |
| 589 | 20230809 | 093100 | 2817072550 | 43750 | 43800 | 43900 | 43750 | 762 |
| 590 | 20230809 | 093000 | 2783693600 | 43850 | 43850 | 43950 | 43850 | 368 |
| 591 | 20230809 | 092900 | 2767525500 | 43800 | 43700 | 43850 | 43650 | 1493 |
| 592 | 20230809 | 092800 | 2702245350 | 43650 | 43600 | 43700 | 43600 | 1465 |
| 593 | 20230809 | 092700 | 2638300400 | 43600 | 43800 | 43800 | 43600 | 1458 |
| 594 | 20230809 | 092600 | 2574603800 | 43800 | 43900 | 43950 | 43750 | 1706 |
| 595 | 20230809 | 092500 | 2499850600 | 43900 | 43950 | 44000 | 43850 | 924 |
| 596 | 20230809 | 092400 | 2459278000 | 44100 | 44100 | 44150 | 43950 | 2062 |
| 597 | 20230809 | 092300 | 2368475200 | 44100 | 44400 | 44450 | 44100 | 5207 |
| 598 | 20230809 | 092200 | 2137814650 | 44400 | 44300 | 44400 | 44250 | 2841 |
| 599 | 20230809 | 092100 | 2011860800 | 44300 | 44150 | 44350 | 44100 | 4188 |
| 600 | 20230809 | 092000 | 1826422850 | 44300 | 44000 | 44300 | 44000 | 2251 |
| 601 | 20230809 | 091900 | 1727052250 | 44000 | 43950 | 44050 | 43850 | 1105 |
| 602 | 20230809 | 091800 | 1678478600 | 43900 | 43800 | 43900 | 43800 | 887 |
| 603 | 20230809 | 091700 | 1639607650 | 43850 | 43800 | 43850 | 43550 | 4623 |
| 604 | 20230809 | 091600 | 1438121950 | 43700 | 43650 | 43800 | 43600 | 1876 |
| 605 | 20230809 | 091500 | 1356259650 | 43650 | 43850 | 43950 | 43650 | 3866 |
| 606 | 20230809 | 091400 | 1186930950 | 43900 | 44050 | 44150 | 43900 | 3436 |
| 607 | 20230809 | 091300 | 1035865800 | 44050 | 43600 | 44050 | 43500 | 3908 |
| 608 | 20230809 | 091200 | 865017400 | 43550 | 43650 | 43650 | 43500 | 3588 |
| 609 | 20230809 | 091100 | 708609700 | 43650 | 43700 | 43800 | 43600 | 1381 |
| 610 | 20230809 | 091000 | 648258100 | 43700 | 43650 | 43750 | 43600 | 1016 |
| 611 | 20230809 | 090900 | 603926300 | 43600 | 43500 | 43700 | 43500 | 738 |
| 612 | 20230809 | 090800 | 571772350 | 43500 | 43350 | 43550 | 43300 | 702 |
| 613 | 20230809 | 090700 | 541261650 | 43300 | 43450 | 43450 | 43200 | 517 |
| 614 | 20230809 | 090600 | 518891550 | 43350 | 43400 | 43500 | 43200 | 652 |
| 615 | 20230809 | 090500 | 490602400 | 43500 | 43300 | 43500 | 43300 | 337 |
| 616 | 20230809 | 090400 | 475969200 | 43300 | 43300 | 43350 | 43200 | 240 |
| 617 | 20230809 | 090300 | 465586600 | 43300 | 43250 | 43400 | 43150 | 1179 |
| 618 | 20230809 | 090200 | 414627800 | 43200 | 43150 | 43200 | 43000 | 2790 |
| 619 | 20230809 | 090100 | 294576150 | 43150 | 43400 | 43400 | 43050 | 2863 |
| 620 | 20230809 | 090000 | 170994650 | 43400 | 43600 | 43850 | 43400 | 3914 |