33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 192000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 6046 |
| 3 | 20230816 | 191900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20230816 | 191800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20230816 | 191700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20230816 | 191600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20230816 | 191500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20230816 | 191400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20230816 | 191300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20230816 | 191200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20230816 | 191100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20230816 | 191000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20230816 | 190900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20230816 | 190800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20230816 | 190700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20230816 | 190600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20230816 | 190500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20230816 | 190400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20230816 | 190300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20230816 | 190200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20230816 | 190100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20230816 | 190000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20230816 | 185900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20230816 | 185800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20230816 | 185700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20230816 | 185600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20230816 | 185500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20230816 | 185400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20230816 | 185300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20230816 | 185200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20230816 | 185100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20230816 | 185000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 6046 |
| 33 | 20230816 | 184900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20230816 | 184800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20230816 | 184700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20230816 | 184600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20230816 | 184500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20230816 | 184400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20230816 | 184300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20230816 | 184200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20230816 | 184100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20230816 | 184000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20230816 | 183900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20230816 | 183800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20230816 | 183700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20230816 | 183600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20230816 | 183500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20230816 | 183400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20230816 | 183300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20230816 | 183200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20230816 | 183100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20230816 | 183000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20230816 | 182900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20230816 | 182800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20230816 | 182700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20230816 | 182600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20230816 | 182500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20230816 | 182400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20230816 | 182300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20230816 | 182200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20230816 | 182100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20230816 | 182000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 6046 |
| 63 | 20230816 | 181900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20230816 | 181800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20230816 | 181700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20230816 | 181600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20230816 | 181500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20230816 | 181400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20230816 | 181300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20230816 | 181200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20230816 | 181100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20230816 | 181000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20230816 | 180900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20230816 | 180800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20230816 | 180700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20230816 | 180600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20230816 | 180500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20230816 | 180400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20230816 | 180300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20230816 | 180200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20230816 | 180100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20230816 | 180000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20230816 | 175900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20230816 | 175800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20230816 | 175700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20230816 | 175600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20230816 | 175500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20230816 | 175400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20230816 | 175300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20230816 | 175200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20230816 | 175100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20230816 | 175000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 6046 |
| 93 | 20230816 | 174900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20230816 | 174800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20230816 | 174700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20230816 | 174600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20230816 | 174500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20230816 | 174400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20230816 | 174300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20230816 | 174200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20230816 | 174100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20230816 | 174000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20230816 | 173900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20230816 | 173800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20230816 | 173700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20230816 | 173600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20230816 | 173500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20230816 | 173400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20230816 | 173300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20230816 | 173200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20230816 | 173100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20230816 | 173000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20230816 | 172900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20230816 | 172800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20230816 | 172700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20230816 | 172600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20230816 | 172500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20230816 | 172400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20230816 | 172300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20230816 | 172200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20230816 | 172100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20230816 | 172000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 6046 |
| 123 | 20230816 | 171900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20230816 | 171800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20230816 | 171700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20230816 | 171600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20230816 | 171500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20230816 | 171400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20230816 | 171300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20230816 | 171200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20230816 | 171100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20230816 | 171000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20230816 | 170900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20230816 | 170800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20230816 | 170700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20230816 | 170600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20230816 | 170500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20230816 | 170400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20230816 | 170300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20230816 | 170200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20230816 | 170100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20230816 | 170000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20230816 | 165900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20230816 | 165800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20230816 | 165700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20230816 | 165600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20230816 | 165500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20230816 | 165400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20230816 | 165300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20230816 | 165200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20230816 | 165100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20230816 | 165000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 6046 |
| 153 | 20230816 | 164900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20230816 | 164800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20230816 | 164700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20230816 | 164600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20230816 | 164500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20230816 | 164400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20230816 | 164300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20230816 | 164200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20230816 | 164100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20230816 | 164000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20230816 | 163900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20230816 | 163800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20230816 | 163700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20230816 | 163600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20230816 | 163500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20230816 | 163400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20230816 | 163300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20230816 | 163200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20230816 | 163100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20230816 | 163000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20230816 | 162900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20230816 | 162800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20230816 | 162700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20230816 | 162600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20230816 | 162500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20230816 | 162400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20230816 | 162300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20230816 | 162200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20230816 | 162100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20230816 | 162000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 6046 |
| 183 | 20230816 | 161900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 184 | 20230816 | 161800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 185 | 20230816 | 161700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 186 | 20230816 | 161600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 187 | 20230816 | 161500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 188 | 20230816 | 161400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20230816 | 161300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20230816 | 161200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20230816 | 161100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20230816 | 161000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20230816 | 160900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 194 | 20230816 | 160800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 195 | 20230816 | 160700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 196 | 20230816 | 160600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 197 | 20230816 | 160500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 198 | 20230816 | 160400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 199 | 20230816 | 160300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 200 | 20230816 | 160200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 201 | 20230816 | 160100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 202 | 20230816 | 160000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 203 | 20230816 | 155900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 204 | 20230816 | 155800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 205 | 20230816 | 155700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 206 | 20230816 | 155600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 207 | 20230816 | 155500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 208 | 20230816 | 155400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 209 | 20230816 | 155300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 210 | 20230816 | 155200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 211 | 20230816 | 155100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 212 | 20230816 | 155000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 6046 |
| 213 | 20230816 | 154900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 214 | 20230816 | 154800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 215 | 20230816 | 154700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 216 | 20230816 | 154600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 217 | 20230816 | 154500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 218 | 20230816 | 154400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 219 | 20230816 | 154300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 220 | 20230816 | 154200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 221 | 20230816 | 154100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 222 | 20230816 | 154000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 223 | 20230816 | 153900 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 224 | 20230816 | 153800 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 225 | 20230816 | 153700 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 226 | 20230816 | 153600 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 227 | 20230816 | 153500 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 228 | 20230816 | 153400 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 229 | 20230816 | 153300 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 230 | 20230816 | 153200 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 231 | 20230816 | 153100 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 232 | 20230816 | 153000 | 7489955800 | 39050 | 39050 | 39050 | 39050 | 6046 |
| 233 | 20230816 | 152900 | 7253859500 | 38900 | 38900 | 38900 | 38900 | 0 |
| 234 | 20230816 | 152800 | 7253859500 | 38900 | 38900 | 38900 | 38900 | 0 |
| 235 | 20230816 | 152700 | 7253859500 | 38900 | 38900 | 38900 | 38900 | 0 |
| 236 | 20230816 | 152600 | 7253859500 | 38900 | 38900 | 38900 | 38900 | 0 |
| 237 | 20230816 | 152500 | 7253859500 | 38900 | 38900 | 38900 | 38900 | 0 |
| 238 | 20230816 | 152400 | 7253859500 | 38900 | 38900 | 38900 | 38900 | 0 |
| 239 | 20230816 | 152300 | 7253859500 | 38900 | 38900 | 38900 | 38900 | 0 |
| 240 | 20230816 | 152200 | 7253859500 | 38900 | 38900 | 38900 | 38900 | 0 |
| 241 | 20230816 | 152100 | 7253859500 | 38900 | 38900 | 38900 | 38900 | 0 |
| 242 | 20230816 | 152000 | 7253859500 | 38900 | 38900 | 38900 | 38900 | 0 |
| 243 | 20230816 | 151900 | 7253859500 | 38900 | 38800 | 38900 | 38750 | 2131 |
| 244 | 20230816 | 151800 | 7171076400 | 38800 | 38750 | 38800 | 38700 | 1123 |
| 245 | 20230816 | 151700 | 7127530500 | 38800 | 38750 | 38800 | 38650 | 3131 |
| 246 | 20230816 | 151600 | 7006323150 | 38750 | 38800 | 38850 | 38750 | 1048 |
| 247 | 20230816 | 151500 | 6965686650 | 38850 | 38850 | 38900 | 38800 | 1843 |
| 248 | 20230816 | 151400 | 6894153100 | 38850 | 38950 | 38950 | 38800 | 446 |
| 249 | 20230816 | 151300 | 6876807700 | 39000 | 38950 | 39000 | 38950 | 342 |
| 250 | 20230816 | 151200 | 6863472900 | 38950 | 38900 | 38950 | 38800 | 1579 |
| 251 | 20230816 | 151100 | 6802133500 | 38950 | 38950 | 38950 | 38900 | 543 |
| 252 | 20230816 | 151000 | 6781009250 | 38950 | 39000 | 39050 | 38900 | 1000 |
| 253 | 20230816 | 150900 | 6742054100 | 39050 | 39050 | 39050 | 39050 | 58 |
| 254 | 20230816 | 150800 | 6739789200 | 39100 | 38900 | 39100 | 38900 | 236 |
| 255 | 20230816 | 150700 | 6730598300 | 38900 | 38900 | 38900 | 38850 | 149 |
| 256 | 20230816 | 150600 | 6724803350 | 38800 | 38750 | 38900 | 38750 | 2385 |
| 257 | 20230816 | 150500 | 6632136350 | 38800 | 38850 | 38850 | 38650 | 1867 |
| 258 | 20230816 | 150400 | 6559764550 | 38850 | 39000 | 39000 | 38800 | 1818 |
| 259 | 20230816 | 150300 | 6489063200 | 39000 | 39100 | 39100 | 39000 | 2833 |
| 260 | 20230816 | 150200 | 6378507550 | 39100 | 39200 | 39200 | 39050 | 462 |
| 261 | 20230816 | 150100 | 6360445500 | 39150 | 39150 | 39200 | 39050 | 257 |
| 262 | 20230816 | 150000 | 6350397550 | 39200 | 39200 | 39200 | 39200 | 11 |
| 263 | 20230816 | 145900 | 6349966350 | 39200 | 39150 | 39200 | 39050 | 277 |
| 264 | 20230816 | 145800 | 6339122750 | 39150 | 39100 | 39150 | 39050 | 239 |
| 265 | 20230816 | 145700 | 6329787750 | 39100 | 39100 | 39100 | 39050 | 63 |
| 266 | 20230816 | 145600 | 6327326450 | 39050 | 39050 | 39100 | 39050 | 318 |
| 267 | 20230816 | 145500 | 6314903300 | 39050 | 39050 | 39100 | 39050 | 39 |
| 268 | 20230816 | 145400 | 6313378850 | 39100 | 39050 | 39100 | 39000 | 584 |
| 269 | 20230816 | 145300 | 6290572850 | 39050 | 39150 | 39150 | 39050 | 820 |
| 270 | 20230816 | 145200 | 6258540050 | 39150 | 39100 | 39150 | 39100 | 76 |
| 271 | 20230816 | 145100 | 6255568100 | 39100 | 39150 | 39150 | 39050 | 229 |
| 272 | 20230816 | 145000 | 6246609450 | 39150 | 39150 | 39150 | 39050 | 1121 |
| 273 | 20230816 | 144900 | 6202768600 | 39150 | 39150 | 39150 | 39100 | 264 |
| 274 | 20230816 | 144800 | 6192444000 | 39100 | 39200 | 39200 | 39100 | 995 |
| 275 | 20230816 | 144700 | 6153508950 | 39200 | 39200 | 39200 | 39150 | 98 |
| 276 | 20230816 | 144600 | 6149668550 | 39200 | 39150 | 39200 | 39150 | 186 |
| 277 | 20230816 | 144500 | 6142377500 | 39150 | 39200 | 39200 | 39150 | 229 |
| 278 | 20230816 | 144400 | 6133410450 | 39150 | 39150 | 39150 | 39150 | 250 |
| 279 | 20230816 | 144300 | 6123622950 | 39200 | 39100 | 39200 | 39100 | 117 |
| 280 | 20230816 | 144200 | 6119046450 | 39100 | 39200 | 39200 | 39100 | 678 |
| 281 | 20230816 | 144100 | 6092497000 | 39200 | 39200 | 39200 | 39150 | 457 |
| 282 | 20230816 | 144000 | 6074604350 | 39200 | 39350 | 39350 | 39200 | 1827 |
| 283 | 20230816 | 143900 | 6002880950 | 39350 | 39350 | 39350 | 39300 | 154 |
| 284 | 20230816 | 143800 | 5996821400 | 39350 | 39400 | 39450 | 39350 | 439 |
| 285 | 20230816 | 143700 | 5979544250 | 39400 | 39500 | 39500 | 39400 | 286 |
| 286 | 20230816 | 143600 | 5968268150 | 39550 | 39550 | 39550 | 39500 | 102 |
| 287 | 20230816 | 143500 | 5964237050 | 39500 | 39500 | 39500 | 39500 | 26 |
| 288 | 20230816 | 143400 | 5963210050 | 39500 | 39500 | 39500 | 39450 | 69 |
| 289 | 20230816 | 143300 | 5960484600 | 39500 | 39500 | 39500 | 39500 | 102 |
| 290 | 20230816 | 143200 | 5956455600 | 39500 | 39400 | 39500 | 39400 | 530 |
| 291 | 20230816 | 143100 | 5935540600 | 39400 | 39450 | 39450 | 39400 | 136 |
| 292 | 20230816 | 143000 | 5930178500 | 39500 | 39400 | 39500 | 39400 | 53 |
| 293 | 20230816 | 142900 | 5928088000 | 39500 | 39550 | 39550 | 39500 | 71 |
| 294 | 20230816 | 142800 | 5925282400 | 39600 | 39550 | 39600 | 39500 | 129 |
| 295 | 20230816 | 142700 | 5920184850 | 39600 | 39600 | 39600 | 39600 | 20 |
| 296 | 20230816 | 142600 | 5919392850 | 39550 | 39500 | 39550 | 39450 | 167 |
| 297 | 20230816 | 142500 | 5912797350 | 39500 | 39500 | 39500 | 39500 | 153 |
| 298 | 20230816 | 142400 | 5906753850 | 39450 | 39450 | 39450 | 39450 | 871 |
| 299 | 20230816 | 142300 | 5872392900 | 39350 | 39450 | 39450 | 39350 | 220 |
| 300 | 20230816 | 142200 | 5863733300 | 39400 | 39400 | 39450 | 39400 | 64 |
| 301 | 20230816 | 142100 | 5861210450 | 39450 | 39450 | 39450 | 39400 | 119 |
| 302 | 20230816 | 142000 | 5856518250 | 39450 | 39350 | 39500 | 39350 | 33 |
| 303 | 20230816 | 141900 | 5855216300 | 39350 | 39350 | 39450 | 39350 | 480 |
| 304 | 20230816 | 141800 | 5836325800 | 39350 | 39550 | 39550 | 39350 | 174 |
| 305 | 20230816 | 141700 | 5829460150 | 39550 | 39400 | 39550 | 39400 | 54 |
| 306 | 20230816 | 141600 | 5827331950 | 39400 | 39400 | 39500 | 39400 | 58 |
| 307 | 20230816 | 141500 | 5825043350 | 39400 | 39600 | 39600 | 39400 | 2078 |
| 308 | 20230816 | 141400 | 5743111250 | 39650 | 39700 | 39700 | 39600 | 195 |
| 309 | 20230816 | 141300 | 5735381850 | 39700 | 39600 | 39700 | 39600 | 121 |
| 310 | 20230816 | 141200 | 5730584300 | 39650 | 39600 | 39650 | 39600 | 56 |
| 311 | 20230816 | 141100 | 5728364600 | 39650 | 39650 | 39650 | 39650 | 7 |
| 312 | 20230816 | 141000 | 5728087050 | 39650 | 39700 | 39700 | 39650 | 48 |
| 313 | 20230816 | 140900 | 5726181600 | 39700 | 39700 | 39700 | 39650 | 52 |
| 314 | 20230816 | 140800 | 5724119700 | 39650 | 39600 | 39650 | 39600 | 337 |
| 315 | 20230816 | 140700 | 5710765450 | 39550 | 39500 | 39550 | 39500 | 433 |
| 316 | 20230816 | 140600 | 5693651450 | 39500 | 39500 | 39500 | 39450 | 228 |
| 317 | 20230816 | 140500 | 5684647200 | 39500 | 39500 | 39500 | 39450 | 280 |
| 318 | 20230816 | 140400 | 5673591200 | 39500 | 39500 | 39500 | 39500 | 153 |
| 319 | 20230816 | 140300 | 5667547700 | 39500 | 39450 | 39500 | 39400 | 1028 |
| 320 | 20230816 | 140200 | 5626969000 | 39400 | 39400 | 39400 | 39400 | 469 |
| 321 | 20230816 | 140100 | 5608490400 | 39400 | 39350 | 39450 | 39300 | 1177 |
| 322 | 20230816 | 140000 | 5562158150 | 39350 | 39400 | 39400 | 39350 | 791 |
| 323 | 20230816 | 135900 | 5531017550 | 39400 | 39350 | 39450 | 39350 | 43 |
| 324 | 20230816 | 135800 | 5529322750 | 39350 | 39400 | 39400 | 39350 | 710 |
| 325 | 20230816 | 135700 | 5501377250 | 39400 | 39400 | 39450 | 39400 | 153 |
| 326 | 20230816 | 135600 | 5495348950 | 39450 | 39400 | 39450 | 39400 | 141 |
| 327 | 20230816 | 135500 | 5489793200 | 39400 | 39400 | 39400 | 39350 | 584 |
| 328 | 20230816 | 135400 | 5466801200 | 39400 | 39450 | 39450 | 39400 | 74 |
| 329 | 20230816 | 135300 | 5463885550 | 39400 | 39550 | 39550 | 39400 | 1912 |
| 330 | 20230816 | 135200 | 5388435050 | 39550 | 39500 | 39600 | 39500 | 57 |
| 331 | 20230816 | 135100 | 5386182200 | 39500 | 39400 | 39500 | 39400 | 217 |
| 332 | 20230816 | 135000 | 5377624650 | 39400 | 39650 | 39650 | 39400 | 2566 |
| 333 | 20230816 | 134900 | 5276196450 | 39650 | 39650 | 39700 | 39650 | 251 |
| 334 | 20230816 | 134800 | 5266243000 | 39650 | 39650 | 39700 | 39650 | 93 |
| 335 | 20230816 | 134700 | 5262555400 | 39700 | 39650 | 39700 | 39650 | 487 |
| 336 | 20230816 | 134600 | 5243244750 | 39700 | 39700 | 39700 | 39650 | 165 |
| 337 | 20230816 | 134500 | 5236701400 | 39650 | 39750 | 39750 | 39650 | 84 |
| 338 | 20230816 | 134400 | 5233366050 | 39700 | 39650 | 39700 | 39650 | 214 |
| 339 | 20230816 | 134300 | 5224880650 | 39650 | 39700 | 39700 | 39650 | 333 |
| 340 | 20230816 | 134200 | 5211673000 | 39650 | 39650 | 39650 | 39650 | 3 |
| 341 | 20230816 | 134100 | 5211554050 | 39700 | 39750 | 39750 | 39700 | 407 |
| 342 | 20230816 | 134000 | 5195393950 | 39750 | 39750 | 39750 | 39750 | 2 |
| 343 | 20230816 | 133900 | 5195314450 | 39750 | 39750 | 39750 | 39750 | 153 |
| 344 | 20230816 | 133800 | 5189232700 | 39750 | 39700 | 39750 | 39700 | 52 |
| 345 | 20230816 | 133700 | 5187167200 | 39750 | 39750 | 39750 | 39750 | 21 |
| 346 | 20230816 | 133600 | 5186332450 | 39800 | 39750 | 39800 | 39700 | 292 |
| 347 | 20230816 | 133500 | 5174736850 | 39750 | 39750 | 39800 | 39750 | 80 |
| 348 | 20230816 | 133400 | 5171555850 | 39750 | 39800 | 39800 | 39750 | 104 |
| 349 | 20230816 | 133300 | 5167421750 | 39800 | 39750 | 39800 | 39750 | 170 |
| 350 | 20230816 | 133200 | 5160660750 | 39750 | 39650 | 39750 | 39650 | 1638 |
| 351 | 20230816 | 133100 | 5095633600 | 39650 | 39650 | 39650 | 39650 | 58 |
| 352 | 20230816 | 133000 | 5093333900 | 39650 | 39600 | 39650 | 39600 | 65 |
| 353 | 20230816 | 132900 | 5090757800 | 39600 | 39650 | 39650 | 39600 | 195 |
| 354 | 20230816 | 132800 | 5083035050 | 39650 | 39600 | 39700 | 39600 | 145 |
| 355 | 20230816 | 132700 | 5077285000 | 39650 | 39600 | 39650 | 39600 | 94 |
| 356 | 20230816 | 132600 | 5073558900 | 39550 | 39650 | 39650 | 39550 | 793 |
| 357 | 20230816 | 132500 | 5042138250 | 39700 | 39750 | 39800 | 39700 | 1591 |
| 358 | 20230816 | 132400 | 4978932750 | 39750 | 39750 | 39800 | 39750 | 162 |
| 359 | 20230816 | 132300 | 4972490800 | 39800 | 39800 | 39800 | 39800 | 1 |
| 360 | 20230816 | 132200 | 4972451000 | 39800 | 39800 | 39800 | 39800 | 539 |
| 361 | 20230816 | 132100 | 4950998800 | 39800 | 39850 | 39850 | 39800 | 103 |
| 362 | 20230816 | 132000 | 4946894350 | 39850 | 39850 | 39850 | 39800 | 475 |
| 363 | 20230816 | 131900 | 4927966450 | 39850 | 39900 | 39900 | 39850 | 500 |
| 364 | 20230816 | 131800 | 4908040400 | 39900 | 39850 | 39900 | 39850 | 119 |
| 365 | 20230816 | 131700 | 4903297400 | 39850 | 39900 | 39900 | 39850 | 168 |
| 366 | 20230816 | 131600 | 4896596200 | 39850 | 39850 | 39850 | 39850 | 158 |
| 367 | 20230816 | 131500 | 4890299900 | 39850 | 39800 | 39850 | 39800 | 21 |
| 368 | 20230816 | 131400 | 4889463100 | 39800 | 39800 | 39850 | 39800 | 223 |
| 369 | 20230816 | 131300 | 4880586850 | 39800 | 39900 | 39900 | 39800 | 70 |
| 370 | 20230816 | 131200 | 4877796900 | 39850 | 39900 | 39900 | 39850 | 54 |
| 371 | 20230816 | 131100 | 4875643300 | 39850 | 39850 | 39850 | 39800 | 329 |
| 372 | 20230816 | 131000 | 4862532750 | 39850 | 39850 | 39850 | 39850 | 113 |
| 373 | 20230816 | 130900 | 4858029700 | 39850 | 39900 | 39900 | 39850 | 234 |
| 374 | 20230816 | 130800 | 4848704750 | 39900 | 39900 | 39900 | 39900 | 25 |
| 375 | 20230816 | 130700 | 4847707250 | 39900 | 39800 | 39900 | 39800 | 209 |
| 376 | 20230816 | 130600 | 4839377750 | 39800 | 39800 | 39850 | 39800 | 41 |
| 377 | 20230816 | 130500 | 4837744950 | 39850 | 39800 | 39850 | 39800 | 163 |
| 378 | 20230816 | 130400 | 4831256550 | 39800 | 39850 | 39850 | 39800 | 143 |
| 379 | 20230816 | 130300 | 4825564150 | 39850 | 39850 | 39850 | 39850 | 84 |
| 380 | 20230816 | 130200 | 4822216750 | 39850 | 39850 | 39850 | 39800 | 55 |
| 381 | 20230816 | 130100 | 4820026500 | 39850 | 39800 | 39850 | 39800 | 39 |
| 382 | 20230816 | 130000 | 4818473650 | 39800 | 39800 | 39850 | 39800 | 75 |
| 383 | 20230816 | 125900 | 4815487650 | 39800 | 39900 | 39900 | 39800 | 320 |
| 384 | 20230816 | 125800 | 4802733550 | 39850 | 39900 | 40000 | 39850 | 396 |
| 385 | 20230816 | 125700 | 4786933650 | 39950 | 39950 | 39950 | 39950 | 39 |
| 386 | 20230816 | 125600 | 4785375600 | 39950 | 39950 | 39950 | 39950 | 10 |
| 387 | 20230816 | 125500 | 4784976100 | 39950 | 39950 | 39950 | 39900 | 137 |
| 388 | 20230816 | 125400 | 4779506600 | 39900 | 39900 | 39900 | 39900 | 93 |
| 389 | 20230816 | 125300 | 4775795900 | 39900 | 39850 | 39900 | 39850 | 56 |
| 390 | 20230816 | 125200 | 4773561550 | 39850 | 39850 | 39850 | 39850 | 100 |
| 391 | 20230816 | 125100 | 4769576550 | 39850 | 39850 | 39900 | 39850 | 225 |
| 392 | 20230816 | 125000 | 4760609050 | 39850 | 39900 | 39900 | 39850 | 87 |
| 393 | 20230816 | 124900 | 4757138200 | 39900 | 39900 | 40000 | 39900 | 375 |
| 394 | 20230816 | 124800 | 4742173150 | 40050 | 39950 | 40050 | 39950 | 68 |
| 395 | 20230816 | 124700 | 4739453450 | 40000 | 40000 | 40000 | 40000 | 77 |
| 396 | 20230816 | 124600 | 4736373450 | 40000 | 39950 | 40000 | 39950 | 32 |
| 397 | 20230816 | 124500 | 4735093950 | 40000 | 40000 | 40000 | 40000 | 65 |
| 398 | 20230816 | 124400 | 4732493950 | 40000 | 40050 | 40050 | 40000 | 27 |
| 399 | 20230816 | 124300 | 4731413700 | 40000 | 40000 | 40000 | 40000 | 27 |
| 400 | 20230816 | 124200 | 4730333700 | 39950 | 39950 | 39950 | 39950 | 35 |
| 401 | 20230816 | 124100 | 4728935450 | 39950 | 39900 | 39950 | 39900 | 13 |
| 402 | 20230816 | 124000 | 4728416650 | 39850 | 39900 | 39900 | 39850 | 230 |
| 403 | 20230816 | 123900 | 4719250400 | 39900 | 39900 | 39900 | 39900 | 18 |
| 404 | 20230816 | 123800 | 4718532200 | 39850 | 39850 | 39900 | 39850 | 48 |
| 405 | 20230816 | 123700 | 4716618400 | 39850 | 39850 | 39850 | 39850 | 205 |
| 406 | 20230816 | 123600 | 4708449150 | 39850 | 39850 | 39850 | 39800 | 189 |
| 407 | 20230816 | 123500 | 4700922550 | 39850 | 39900 | 39900 | 39850 | 583 |
| 408 | 20230816 | 123400 | 4677680950 | 39850 | 39900 | 39900 | 39850 | 316 |
| 409 | 20230816 | 123300 | 4665078150 | 39900 | 39950 | 39950 | 39900 | 46 |
| 410 | 20230816 | 123200 | 4663241500 | 39950 | 39950 | 39950 | 39950 | 18 |
| 411 | 20230816 | 123100 | 4662522400 | 39950 | 40000 | 40000 | 39950 | 45 |
| 412 | 20230816 | 123000 | 4660723650 | 40000 | 39950 | 40000 | 39950 | 113 |
| 413 | 20230816 | 122900 | 4656207650 | 40000 | 40000 | 40000 | 40000 | 20 |
| 414 | 20230816 | 122800 | 4655407650 | 40000 | 39900 | 40000 | 39900 | 26 |
| 415 | 20230816 | 122700 | 4654369150 | 40000 | 39950 | 40000 | 39850 | 312 |
| 416 | 20230816 | 122600 | 4641925500 | 40000 | 39950 | 40000 | 39950 | 39 |
| 417 | 20230816 | 122500 | 4640365750 | 39950 | 39950 | 39950 | 39950 | 120 |
| 418 | 20230816 | 122400 | 4635571750 | 39950 | 39950 | 39950 | 39900 | 92 |
| 419 | 20230816 | 122300 | 4631897050 | 39900 | 39900 | 39900 | 39900 | 125 |
| 420 | 20230816 | 122200 | 4626909550 | 39950 | 39850 | 39950 | 39850 | 74 |
| 421 | 20230816 | 122100 | 4623956950 | 39850 | 39850 | 40000 | 39850 | 111 |
| 422 | 20230816 | 122000 | 4619533450 | 39900 | 39850 | 39900 | 39850 | 21 |
| 423 | 20230816 | 121900 | 4618696550 | 39800 | 39800 | 39800 | 39800 | 175 |
| 424 | 20230816 | 121800 | 4611731550 | 39800 | 39850 | 39850 | 39800 | 698 |
| 425 | 20230816 | 121700 | 4583946850 | 39850 | 39850 | 39850 | 39850 | 59 |
| 426 | 20230816 | 121600 | 4581595700 | 39900 | 39850 | 39900 | 39850 | 585 |
| 427 | 20230816 | 121500 | 4558281200 | 39900 | 39900 | 39900 | 39900 | 14 |
| 428 | 20230816 | 121400 | 4557722600 | 39900 | 39900 | 39900 | 39900 | 74 |
| 429 | 20230816 | 121300 | 4554770000 | 39900 | 40000 | 40000 | 39900 | 47 |
| 430 | 20230816 | 121200 | 4552891300 | 39950 | 39950 | 39950 | 39950 | 11 |
| 431 | 20230816 | 121100 | 4552451850 | 39850 | 39850 | 39850 | 39850 | 0 |
| 432 | 20230816 | 121000 | 4552451850 | 39850 | 39950 | 39950 | 39850 | 135 |
| 433 | 20230816 | 120900 | 4547067150 | 39850 | 39900 | 39900 | 39850 | 100 |
| 434 | 20230816 | 120800 | 4543079550 | 40000 | 40050 | 40050 | 40000 | 374 |
| 435 | 20230816 | 120700 | 4528118650 | 40050 | 40050 | 40050 | 40050 | 20 |
| 436 | 20230816 | 120600 | 4527317650 | 40050 | 40050 | 40050 | 40050 | 0 |
| 437 | 20230816 | 120500 | 4527317650 | 40050 | 40050 | 40050 | 40050 | 111 |
| 438 | 20230816 | 120400 | 4522872100 | 40000 | 40000 | 40050 | 40000 | 21 |
| 439 | 20230816 | 120300 | 4522031700 | 40000 | 40000 | 40000 | 40000 | 35 |
| 440 | 20230816 | 120200 | 4520631700 | 40000 | 40000 | 40000 | 40000 | 13 |
| 441 | 20230816 | 120100 | 4520111700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 442 | 20230816 | 120000 | 4520111700 | 39850 | 39850 | 39850 | 39850 | 498 |
| 443 | 20230816 | 115900 | 4500266400 | 39850 | 39800 | 39850 | 39800 | 62 |
| 444 | 20230816 | 115800 | 4497798100 | 39800 | 39850 | 39850 | 39800 | 60 |
| 445 | 20230816 | 115700 | 4495409100 | 39800 | 39750 | 39800 | 39750 | 93 |
| 446 | 20230816 | 115600 | 4491712050 | 39750 | 39850 | 39850 | 39750 | 49 |
| 447 | 20230816 | 115500 | 4489761650 | 39750 | 39800 | 39850 | 39750 | 224 |
| 448 | 20230816 | 115400 | 4480848950 | 39800 | 39850 | 39850 | 39800 | 41 |
| 449 | 20230816 | 115300 | 4479215800 | 39850 | 39800 | 39850 | 39800 | 171 |
| 450 | 20230816 | 115200 | 4472403950 | 39850 | 39750 | 39850 | 39750 | 77 |
| 451 | 20230816 | 115100 | 4469339800 | 39750 | 39850 | 39850 | 39750 | 340 |
| 452 | 20230816 | 115000 | 4455820450 | 39800 | 39800 | 39800 | 39800 | 426 |
| 453 | 20230816 | 114900 | 4438865650 | 39800 | 39850 | 39900 | 39800 | 260 |
| 454 | 20230816 | 114800 | 4428509650 | 39900 | 39950 | 39950 | 39900 | 1021 |
| 455 | 20230816 | 114700 | 4387763600 | 40000 | 40000 | 40000 | 40000 | 426 |
| 456 | 20230816 | 114600 | 4370723600 | 40000 | 40050 | 40050 | 40000 | 29 |
| 457 | 20230816 | 114500 | 4369562200 | 40000 | 40100 | 40100 | 40000 | 62 |
| 458 | 20230816 | 114400 | 4367077550 | 40050 | 40050 | 40050 | 40050 | 219 |
| 459 | 20230816 | 114300 | 4358306600 | 40050 | 40050 | 40100 | 40050 | 50 |
| 460 | 20230816 | 114200 | 4356301700 | 40050 | 40100 | 40100 | 40050 | 10 |
| 461 | 20230816 | 114100 | 4355901150 | 40100 | 40100 | 40100 | 40050 | 33 |
| 462 | 20230816 | 114000 | 4354577900 | 40050 | 40000 | 40050 | 40000 | 263 |
| 463 | 20230816 | 113900 | 4344054600 | 40000 | 40050 | 40050 | 40000 | 48 |
| 464 | 20230816 | 113800 | 4342133550 | 40050 | 40000 | 40050 | 40000 | 26 |
| 465 | 20230816 | 113700 | 4341093500 | 40000 | 40050 | 40050 | 40000 | 185 |
| 466 | 20230816 | 113600 | 4333691850 | 40100 | 40050 | 40100 | 40050 | 123 |
| 467 | 20230816 | 113500 | 4328760500 | 40000 | 40050 | 40050 | 40000 | 579 |
| 468 | 20230816 | 113400 | 4305599500 | 40100 | 40050 | 40100 | 40000 | 74 |
| 469 | 20230816 | 113300 | 4302638000 | 40000 | 40050 | 40100 | 40000 | 158 |
| 470 | 20230816 | 113200 | 4296309150 | 40100 | 40100 | 40100 | 40000 | 481 |
| 471 | 20230816 | 113100 | 4277043200 | 40100 | 40100 | 40100 | 40100 | 81 |
| 472 | 20230816 | 113000 | 4273795100 | 40150 | 40150 | 40150 | 40100 | 63 |
| 473 | 20230816 | 112900 | 4271265700 | 40200 | 40200 | 40200 | 40150 | 41 |
| 474 | 20230816 | 112800 | 4269618500 | 40150 | 40150 | 40200 | 40150 | 187 |
| 475 | 20230816 | 112700 | 4262109200 | 40200 | 40200 | 40250 | 40200 | 346 |
| 476 | 20230816 | 112600 | 4248199000 | 40200 | 40250 | 40300 | 40200 | 305 |
| 477 | 20230816 | 112500 | 4235924800 | 40300 | 40250 | 40300 | 40250 | 70 |
| 478 | 20230816 | 112400 | 4233105600 | 40300 | 40300 | 40300 | 40300 | 81 |
| 479 | 20230816 | 112300 | 4229841300 | 40300 | 40300 | 40300 | 40300 | 68 |
| 480 | 20230816 | 112200 | 4227100900 | 40350 | 40400 | 40400 | 40350 | 212 |
| 481 | 20230816 | 112100 | 4218542150 | 40450 | 40550 | 40550 | 40450 | 415 |
| 482 | 20230816 | 112000 | 4201740000 | 40550 | 40450 | 40550 | 40400 | 1048 |
| 483 | 20230816 | 111900 | 4159275050 | 40450 | 40450 | 40450 | 40400 | 202 |
| 484 | 20230816 | 111800 | 4151105350 | 40450 | 40300 | 40450 | 40250 | 694 |
| 485 | 20230816 | 111700 | 4123100700 | 40250 | 40300 | 40300 | 40250 | 185 |
| 486 | 20230816 | 111600 | 4115646250 | 40350 | 40350 | 40350 | 40350 | 33 |
| 487 | 20230816 | 111500 | 4114314700 | 40250 | 40250 | 40300 | 40250 | 39 |
| 488 | 20230816 | 111400 | 4112744450 | 40300 | 40350 | 40350 | 40300 | 185 |
| 489 | 20230816 | 111300 | 4105287150 | 40300 | 40300 | 40350 | 40300 | 33 |
| 490 | 20230816 | 111200 | 4103956500 | 40300 | 40350 | 40350 | 40300 | 94 |
| 491 | 20230816 | 111100 | 4100165600 | 40300 | 40300 | 40300 | 40300 | 362 |
| 492 | 20230816 | 111000 | 4085577000 | 40300 | 40300 | 40300 | 40300 | 37 |
| 493 | 20230816 | 110900 | 4084085900 | 40300 | 40300 | 40300 | 40300 | 1 |
| 494 | 20230816 | 110800 | 4084045600 | 40300 | 40300 | 40300 | 40300 | 21 |
| 495 | 20230816 | 110700 | 4083199300 | 40300 | 40300 | 40300 | 40250 | 227 |
| 496 | 20230816 | 110600 | 4074051750 | 40300 | 40300 | 40300 | 40300 | 308 |
| 497 | 20230816 | 110500 | 4061639350 | 40300 | 40300 | 40350 | 40300 | 171 |
| 498 | 20230816 | 110400 | 4054744200 | 40300 | 40200 | 40300 | 40200 | 200 |
| 499 | 20230816 | 110300 | 4046693900 | 40200 | 40200 | 40200 | 40200 | 172 |
| 500 | 20230816 | 110200 | 4039779500 | 40200 | 40200 | 40300 | 40200 | 134 |
| 501 | 20230816 | 110100 | 4034392600 | 40200 | 40200 | 40250 | 40200 | 108 |
| 502 | 20230816 | 110000 | 4030049400 | 40200 | 40150 | 40200 | 40100 | 81 |
| 503 | 20230816 | 105900 | 4026798800 | 40150 | 40200 | 40250 | 40150 | 174 |
| 504 | 20230816 | 105800 | 4019801900 | 40250 | 40350 | 40350 | 40250 | 73 |
| 505 | 20230816 | 105700 | 4016859800 | 40350 | 40400 | 40400 | 40300 | 227 |
| 506 | 20230816 | 105600 | 4007708850 | 40350 | 40400 | 40450 | 40350 | 114 |
| 507 | 20230816 | 105500 | 4003104200 | 40300 | 40350 | 40400 | 40300 | 684 |
| 508 | 20230816 | 105400 | 3975491500 | 40300 | 40150 | 40350 | 40150 | 1053 |
| 509 | 20230816 | 105300 | 3933110450 | 40000 | 40100 | 40200 | 40000 | 1210 |
| 510 | 20230816 | 105200 | 3884643200 | 40100 | 40150 | 40150 | 40100 | 42 |
| 511 | 20230816 | 105100 | 3882958400 | 40150 | 40150 | 40200 | 40100 | 138 |
| 512 | 20230816 | 105000 | 3877420750 | 40150 | 40200 | 40200 | 40150 | 135 |
| 513 | 20230816 | 104900 | 3871993850 | 40200 | 40150 | 40200 | 40150 | 169 |
| 514 | 20230816 | 104800 | 3865203500 | 40150 | 40150 | 40150 | 40150 | 108 |
| 515 | 20230816 | 104700 | 3860867300 | 40000 | 40050 | 40200 | 40000 | 285 |
| 516 | 20230816 | 104600 | 3849426900 | 40100 | 40000 | 40100 | 40000 | 434 |
| 517 | 20230816 | 104500 | 3832041700 | 40000 | 40000 | 40000 | 40000 | 265 |
| 518 | 20230816 | 104400 | 3821441700 | 39950 | 39950 | 39950 | 39950 | 9 |
| 519 | 20230816 | 104300 | 3821082150 | 39900 | 39850 | 39900 | 39750 | 171 |
| 520 | 20230816 | 104200 | 3814273150 | 39800 | 39900 | 39900 | 39800 | 1088 |
| 521 | 20230816 | 104100 | 3770963250 | 39800 | 39850 | 39850 | 39800 | 181 |
| 522 | 20230816 | 104000 | 3763750900 | 39850 | 39750 | 40000 | 39750 | 626 |
| 523 | 20230816 | 103900 | 3738819650 | 39750 | 39700 | 39750 | 39700 | 187 |
| 524 | 20230816 | 103800 | 3731390350 | 39700 | 39650 | 39700 | 39450 | 756 |
| 525 | 20230816 | 103700 | 3701505350 | 39750 | 39650 | 39750 | 39450 | 1003 |
| 526 | 20230816 | 103600 | 3661814100 | 39550 | 39950 | 39950 | 39550 | 3818 |
| 527 | 20230816 | 103500 | 3509939800 | 39950 | 39950 | 39950 | 39950 | 772 |
| 528 | 20230816 | 103400 | 3479098400 | 39950 | 40050 | 40050 | 39950 | 1674 |
| 529 | 20230816 | 103300 | 3412139150 | 40000 | 40000 | 40050 | 40000 | 125 |
| 530 | 20230816 | 103200 | 3407139050 | 40000 | 40050 | 40100 | 40000 | 220 |
| 531 | 20230816 | 103100 | 3398328100 | 40100 | 40200 | 40200 | 40100 | 101 |
| 532 | 20230816 | 103000 | 3394277900 | 40050 | 40050 | 40100 | 40050 | 68 |
| 533 | 20230816 | 102900 | 3391552050 | 40100 | 40100 | 40100 | 40050 | 221 |
| 534 | 20230816 | 102800 | 3382692000 | 40100 | 40050 | 40100 | 40050 | 14 |
| 535 | 20230816 | 102700 | 3382130650 | 40050 | 40050 | 40100 | 40050 | 146 |
| 536 | 20230816 | 102600 | 3376280750 | 40050 | 40050 | 40050 | 40050 | 79 |
| 537 | 20230816 | 102500 | 3373116800 | 40050 | 40050 | 40050 | 40050 | 87 |
| 538 | 20230816 | 102400 | 3369632450 | 40050 | 40200 | 40200 | 40050 | 21 |
| 539 | 20230816 | 102300 | 3368791100 | 40000 | 40050 | 40250 | 40000 | 320 |
| 540 | 20230816 | 102200 | 3355968700 | 40050 | 40000 | 40050 | 40000 | 96 |
| 541 | 20230816 | 102100 | 3352126950 | 40000 | 40000 | 40000 | 39950 | 248 |
| 542 | 20230816 | 102000 | 3342208950 | 40000 | 39950 | 40000 | 39950 | 825 |
| 543 | 20230816 | 101900 | 3309235150 | 39950 | 40050 | 40050 | 39950 | 1519 |
| 544 | 20230816 | 101800 | 3248493100 | 40050 | 40200 | 40200 | 40050 | 3962 |
| 545 | 20230816 | 101700 | 3089521050 | 40200 | 40200 | 40350 | 40200 | 14 |
| 546 | 20230816 | 101600 | 3088958100 | 40150 | 40300 | 40450 | 40150 | 2058 |
| 547 | 20230816 | 101500 | 3006152350 | 40350 | 40450 | 40450 | 40350 | 1147 |
| 548 | 20230816 | 101400 | 2959829650 | 40450 | 40600 | 40600 | 40450 | 111 |
| 549 | 20230816 | 101300 | 2955334050 | 40600 | 40600 | 40600 | 40600 | 12 |
| 550 | 20230816 | 101200 | 2954846850 | 40600 | 40600 | 40650 | 40600 | 573 |
| 551 | 20230816 | 101100 | 2931559650 | 40650 | 40650 | 40650 | 40450 | 439 |
| 552 | 20230816 | 101000 | 2913741850 | 40650 | 40550 | 40650 | 40550 | 1227 |
| 553 | 20230816 | 100900 | 2863907600 | 40550 | 40550 | 40550 | 40550 | 163 |
| 554 | 20230816 | 100800 | 2857297950 | 40500 | 40250 | 40500 | 40250 | 1155 |
| 555 | 20230816 | 100700 | 2810541600 | 40250 | 40200 | 40350 | 40200 | 1027 |
| 556 | 20230816 | 100600 | 2769150050 | 40350 | 40350 | 40350 | 40150 | 543 |
| 557 | 20230816 | 100500 | 2747331800 | 40350 | 40200 | 40350 | 40200 | 1528 |
| 558 | 20230816 | 100400 | 2685904250 | 40200 | 40300 | 40450 | 40200 | 161 |
| 559 | 20230816 | 100300 | 2679404700 | 40300 | 40250 | 40350 | 40200 | 515 |
| 560 | 20230816 | 100200 | 2658670150 | 40250 | 40250 | 40300 | 40250 | 634 |
| 561 | 20230816 | 100100 | 2633149650 | 40250 | 40250 | 40250 | 40200 | 685 |
| 562 | 20230816 | 100000 | 2605601750 | 40250 | 40300 | 40300 | 40250 | 563 |
| 563 | 20230816 | 095900 | 2582938250 | 40300 | 40300 | 40300 | 40300 | 104 |
| 564 | 20230816 | 095800 | 2578747050 | 40300 | 40300 | 40300 | 40300 | 72 |
| 565 | 20230816 | 095700 | 2575845450 | 40300 | 40400 | 40400 | 40300 | 803 |
| 566 | 20230816 | 095600 | 2543466750 | 40400 | 40350 | 40400 | 40350 | 78 |
| 567 | 20230816 | 095500 | 2540318450 | 40400 | 40350 | 40400 | 40350 | 139 |
| 568 | 20230816 | 095400 | 2534703000 | 40400 | 40300 | 40400 | 40300 | 107 |
| 569 | 20230816 | 095300 | 2530385700 | 40300 | 40300 | 40450 | 40300 | 731 |
| 570 | 20230816 | 095200 | 2500912500 | 40300 | 40450 | 40450 | 40300 | 328 |
| 571 | 20230816 | 095100 | 2487688000 | 40350 | 40500 | 40500 | 40350 | 483 |
| 572 | 20230816 | 095000 | 2468176100 | 40500 | 40400 | 40550 | 40350 | 37 |
| 573 | 20230816 | 094900 | 2466678750 | 40350 | 40450 | 40500 | 40350 | 481 |
| 574 | 20230816 | 094800 | 2447220800 | 40350 | 40350 | 40350 | 40350 | 137 |
| 575 | 20230816 | 094700 | 2441692850 | 40350 | 40500 | 40500 | 40350 | 284 |
| 576 | 20230816 | 094600 | 2430201250 | 40500 | 40650 | 40650 | 40450 | 689 |
| 577 | 20230816 | 094500 | 2402259950 | 40650 | 40700 | 40700 | 40600 | 556 |
| 578 | 20230816 | 094400 | 2379671350 | 40600 | 40350 | 40650 | 40350 | 1824 |
| 579 | 20230816 | 094300 | 2305650050 | 40350 | 40300 | 40350 | 40300 | 204 |
| 580 | 20230816 | 094200 | 2297425550 | 40350 | 40150 | 40350 | 40150 | 1284 |
| 581 | 20230816 | 094100 | 2245708050 | 40150 | 40300 | 40300 | 40100 | 1490 |
| 582 | 20230816 | 094000 | 2185836850 | 40300 | 40250 | 40300 | 40150 | 1285 |
| 583 | 20230816 | 093900 | 2134173500 | 40250 | 40250 | 40300 | 40250 | 517 |
| 584 | 20230816 | 093800 | 2113364000 | 40300 | 40400 | 40400 | 40300 | 653 |
| 585 | 20230816 | 093700 | 2087040850 | 40400 | 40450 | 40450 | 40350 | 901 |
| 586 | 20230816 | 093600 | 2050643050 | 40500 | 40400 | 40500 | 40400 | 223 |
| 587 | 20230816 | 093500 | 2041611850 | 40500 | 40500 | 40550 | 40450 | 557 |
| 588 | 20230816 | 093400 | 2019059950 | 40500 | 40600 | 40600 | 40500 | 1100 |
| 589 | 20230816 | 093300 | 1974426350 | 40600 | 40600 | 40650 | 40600 | 933 |
| 590 | 20230816 | 093200 | 1936534650 | 40550 | 40450 | 40650 | 40450 | 2382 |
| 591 | 20230816 | 093100 | 1839942250 | 40450 | 40300 | 40550 | 40300 | 480 |
| 592 | 20230816 | 093000 | 1820509200 | 40300 | 40400 | 40500 | 40300 | 2133 |
| 593 | 20230816 | 092900 | 1734414500 | 40400 | 40400 | 40400 | 40300 | 1928 |
| 594 | 20230816 | 092800 | 1656587150 | 40400 | 40400 | 40400 | 40350 | 279 |
| 595 | 20230816 | 092700 | 1645327200 | 40350 | 40450 | 40450 | 40300 | 296 |
| 596 | 20230816 | 092600 | 1633376850 | 40450 | 40500 | 40500 | 40300 | 396 |
| 597 | 20230816 | 092500 | 1617342100 | 40500 | 40250 | 40500 | 40150 | 4265 |
| 598 | 20230816 | 092400 | 1445405250 | 40150 | 40400 | 40400 | 40150 | 1572 |
| 599 | 20230816 | 092300 | 1382070950 | 40350 | 40450 | 40500 | 40350 | 678 |
| 600 | 20230816 | 092200 | 1354658450 | 40500 | 40550 | 40600 | 40500 | 1271 |
| 601 | 20230816 | 092100 | 1303109500 | 40550 | 40400 | 40600 | 40400 | 871 |
| 602 | 20230816 | 092000 | 1267807450 | 40450 | 40600 | 40600 | 40400 | 2761 |
| 603 | 20230816 | 091900 | 1155935650 | 40600 | 40650 | 40700 | 40600 | 1105 |
| 604 | 20230816 | 091800 | 1111056700 | 40650 | 40450 | 40750 | 40450 | 2390 |
| 605 | 20230816 | 091700 | 1014009300 | 40450 | 40500 | 40550 | 40400 | 1103 |
| 606 | 20230816 | 091600 | 969361950 | 40550 | 40500 | 40550 | 40450 | 1691 |
| 607 | 20230816 | 091500 | 900844150 | 40500 | 40300 | 40550 | 40250 | 1910 |
| 608 | 20230816 | 091400 | 823597300 | 40300 | 40250 | 40350 | 40100 | 4694 |
| 609 | 20230816 | 091300 | 634786650 | 40250 | 40150 | 40350 | 40100 | 1572 |
| 610 | 20230816 | 091200 | 571619250 | 40150 | 39950 | 40150 | 39900 | 1078 |
| 611 | 20230816 | 091100 | 528417700 | 39900 | 39750 | 39900 | 39750 | 483 |
| 612 | 20230816 | 091000 | 509148600 | 39900 | 39900 | 39950 | 39750 | 524 |
| 613 | 20230816 | 090900 | 488271750 | 39950 | 39750 | 39950 | 39750 | 198 |
| 614 | 20230816 | 090800 | 480379450 | 39900 | 39600 | 39900 | 39550 | 1336 |
| 615 | 20230816 | 090700 | 427392200 | 39650 | 39800 | 39800 | 39650 | 936 |
| 616 | 20230816 | 090600 | 390233850 | 39750 | 39650 | 39800 | 39650 | 664 |
| 617 | 20230816 | 090500 | 363855500 | 39700 | 39650 | 39700 | 39600 | 597 |
| 618 | 20230816 | 090400 | 340183850 | 39450 | 39450 | 39650 | 39450 | 1320 |
| 619 | 20230816 | 090300 | 288030500 | 39450 | 39300 | 39450 | 39250 | 937 |
| 620 | 20230816 | 090200 | 251133300 | 39250 | 39150 | 39450 | 39150 | 749 |
| 621 | 20230816 | 090100 | 221755200 | 39150 | 39250 | 39450 | 39150 | 1905 |
| 622 | 20230816 | 090000 | 147075950 | 39250 | 39200 | 39550 | 39200 | 3739 |