34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 192100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 8174 |
| 3 | 20230807 | 192000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20230807 | 191900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20230807 | 191800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20230807 | 191700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20230807 | 191600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20230807 | 191500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20230807 | 191400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20230807 | 191300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20230807 | 191200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20230807 | 191100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20230807 | 191000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20230807 | 190900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20230807 | 190800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20230807 | 190700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20230807 | 190600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20230807 | 190500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20230807 | 190400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20230807 | 190300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20230807 | 190200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20230807 | 190100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20230807 | 190000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20230807 | 185900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20230807 | 185800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20230807 | 185700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20230807 | 185600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20230807 | 185500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20230807 | 185400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20230807 | 185300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20230807 | 185200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20230807 | 185100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 8174 |
| 33 | 20230807 | 185000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20230807 | 184900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20230807 | 184800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20230807 | 184700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20230807 | 184600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20230807 | 184500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20230807 | 184400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20230807 | 184300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20230807 | 184200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20230807 | 184100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20230807 | 184000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20230807 | 183900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20230807 | 183800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20230807 | 183700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20230807 | 183600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20230807 | 183500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20230807 | 183400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20230807 | 183300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20230807 | 183200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20230807 | 183100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20230807 | 183000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20230807 | 182900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20230807 | 182800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20230807 | 182700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20230807 | 182600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20230807 | 182500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20230807 | 182400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20230807 | 182300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20230807 | 182200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20230807 | 182100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 8174 |
| 63 | 20230807 | 182000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20230807 | 181900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20230807 | 181800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20230807 | 181700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20230807 | 181600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20230807 | 181500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20230807 | 181400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20230807 | 181300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20230807 | 181200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20230807 | 181100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20230807 | 181000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20230807 | 180900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20230807 | 180800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20230807 | 180700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20230807 | 180600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20230807 | 180500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20230807 | 180400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20230807 | 180300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20230807 | 180200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20230807 | 180100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20230807 | 180000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20230807 | 175900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20230807 | 175800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20230807 | 175700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20230807 | 175600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20230807 | 175500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20230807 | 175400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20230807 | 175300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20230807 | 175200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20230807 | 175100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 8174 |
| 93 | 20230807 | 175000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20230807 | 174900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20230807 | 174800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20230807 | 174700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20230807 | 174600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20230807 | 174500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20230807 | 174400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20230807 | 174300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20230807 | 174200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20230807 | 174100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20230807 | 174000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20230807 | 173900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20230807 | 173800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20230807 | 173700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20230807 | 173600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20230807 | 173500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20230807 | 173400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20230807 | 173300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20230807 | 173200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20230807 | 173100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20230807 | 173000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20230807 | 172900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20230807 | 172800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20230807 | 172700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20230807 | 172600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20230807 | 172500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20230807 | 172400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20230807 | 172300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20230807 | 172200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20230807 | 172100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 8174 |
| 123 | 20230807 | 172000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20230807 | 171900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20230807 | 171800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20230807 | 171700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20230807 | 171600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20230807 | 171500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20230807 | 171400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20230807 | 171300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20230807 | 171200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20230807 | 171100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20230807 | 171000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20230807 | 170900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20230807 | 170800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20230807 | 170700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20230807 | 170600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20230807 | 170500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20230807 | 170400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20230807 | 170300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20230807 | 170200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20230807 | 170100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20230807 | 170000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20230807 | 165900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20230807 | 165800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20230807 | 165700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20230807 | 165600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20230807 | 165500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20230807 | 165400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20230807 | 165300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20230807 | 165200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20230807 | 165100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 8174 |
| 153 | 20230807 | 165000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20230807 | 164900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20230807 | 164800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20230807 | 164700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20230807 | 164600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20230807 | 164500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20230807 | 164400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20230807 | 164300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20230807 | 164200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20230807 | 164100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20230807 | 164000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20230807 | 163900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20230807 | 163800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20230807 | 163700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20230807 | 163600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20230807 | 163500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20230807 | 163400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20230807 | 163300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20230807 | 163200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20230807 | 163100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20230807 | 163000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20230807 | 162900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20230807 | 162800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20230807 | 162700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20230807 | 162600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20230807 | 162500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20230807 | 162400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20230807 | 162300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20230807 | 162200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20230807 | 162100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 8174 |
| 183 | 20230807 | 162000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20230807 | 161900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20230807 | 161800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20230807 | 161700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20230807 | 161600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20230807 | 161500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20230807 | 161400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20230807 | 161300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20230807 | 161200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20230807 | 161100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20230807 | 161000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20230807 | 160900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20230807 | 160800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20230807 | 160700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20230807 | 160600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20230807 | 160500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20230807 | 160400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20230807 | 160300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20230807 | 160200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20230807 | 160100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20230807 | 160000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20230807 | 155900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20230807 | 155800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20230807 | 155700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20230807 | 155600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20230807 | 155500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20230807 | 155400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20230807 | 155300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20230807 | 155200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20230807 | 155100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 8174 |
| 213 | 20230807 | 155000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20230807 | 154900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20230807 | 154800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20230807 | 154700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20230807 | 154600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20230807 | 154500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20230807 | 154400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20230807 | 154300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20230807 | 154200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20230807 | 154100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20230807 | 154000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20230807 | 153900 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20230807 | 153800 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20230807 | 153700 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20230807 | 153600 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20230807 | 153500 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20230807 | 153400 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20230807 | 153300 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20230807 | 153200 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20230807 | 153100 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20230807 | 153000 | 18155950200 | 43700 | 43700 | 43700 | 43700 | 8174 |
| 234 | 20230807 | 152900 | 17798746400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 235 | 20230807 | 152800 | 17798746400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 236 | 20230807 | 152700 | 17798746400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 237 | 20230807 | 152600 | 17798746400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 238 | 20230807 | 152500 | 17798746400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 239 | 20230807 | 152400 | 17798746400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 240 | 20230807 | 152300 | 17798746400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 241 | 20230807 | 152200 | 17798746400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 242 | 20230807 | 152100 | 17798746400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 243 | 20230807 | 152000 | 17798746400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 244 | 20230807 | 151900 | 17798746400 | 43900 | 43800 | 43950 | 43650 | 1780 |
| 245 | 20230807 | 151800 | 17720703400 | 43850 | 43950 | 43950 | 43850 | 852 |
| 246 | 20230807 | 151700 | 17683312850 | 43950 | 44000 | 44000 | 43900 | 864 |
| 247 | 20230807 | 151600 | 17645317450 | 44000 | 44050 | 44050 | 44000 | 613 |
| 248 | 20230807 | 151500 | 17618335950 | 44050 | 44050 | 44050 | 44000 | 212 |
| 249 | 20230807 | 151400 | 17608998850 | 44050 | 44050 | 44100 | 44000 | 1884 |
| 250 | 20230807 | 151300 | 17526061200 | 44050 | 44050 | 44100 | 44000 | 931 |
| 251 | 20230807 | 151200 | 17485077850 | 44100 | 44050 | 44100 | 44000 | 148 |
| 252 | 20230807 | 151100 | 17478559200 | 44100 | 44150 | 44150 | 44100 | 1791 |
| 253 | 20230807 | 151000 | 17399571800 | 44150 | 43950 | 44150 | 43950 | 3413 |
| 254 | 20230807 | 150900 | 17249202850 | 44000 | 43850 | 44000 | 43850 | 782 |
| 255 | 20230807 | 150800 | 17214856350 | 43850 | 43850 | 43900 | 43800 | 627 |
| 256 | 20230807 | 150700 | 17187363650 | 43900 | 43850 | 43900 | 43750 | 920 |
| 257 | 20230807 | 150600 | 17147023900 | 43850 | 43800 | 43850 | 43700 | 589 |
| 258 | 20230807 | 150500 | 17121212750 | 43850 | 43650 | 43850 | 43600 | 1832 |
| 259 | 20230807 | 150400 | 17041161450 | 43550 | 43650 | 43700 | 43450 | 5467 |
| 260 | 20230807 | 150300 | 16803149450 | 43700 | 43650 | 43700 | 43650 | 367 |
| 261 | 20230807 | 150200 | 16787114200 | 43600 | 43550 | 43650 | 43550 | 1988 |
| 262 | 20230807 | 150100 | 16700439050 | 43600 | 43650 | 43650 | 43550 | 1319 |
| 263 | 20230807 | 150000 | 16642935550 | 43600 | 43800 | 43800 | 43600 | 1409 |
| 264 | 20230807 | 145900 | 16581430500 | 43800 | 43800 | 43850 | 43750 | 1153 |
| 265 | 20230807 | 145800 | 16530928150 | 43800 | 43800 | 43850 | 43800 | 230 |
| 266 | 20230807 | 145700 | 16520843200 | 43850 | 43850 | 43850 | 43800 | 113 |
| 267 | 20230807 | 145600 | 16515889650 | 43850 | 43900 | 43900 | 43850 | 818 |
| 268 | 20230807 | 145500 | 16480010500 | 43900 | 43850 | 43900 | 43850 | 554 |
| 269 | 20230807 | 145400 | 16455691250 | 43850 | 44000 | 44000 | 43850 | 158 |
| 270 | 20230807 | 145300 | 16448758700 | 44000 | 44050 | 44100 | 44000 | 1123 |
| 271 | 20230807 | 145200 | 16399330000 | 44050 | 44050 | 44050 | 44050 | 290 |
| 272 | 20230807 | 145100 | 16386555500 | 44050 | 43950 | 44050 | 43950 | 851 |
| 273 | 20230807 | 145000 | 16349119350 | 43950 | 43950 | 43950 | 43900 | 673 |
| 274 | 20230807 | 144900 | 16319556250 | 43950 | 44050 | 44050 | 43950 | 391 |
| 275 | 20230807 | 144800 | 16302370650 | 44000 | 44000 | 44050 | 43900 | 2134 |
| 276 | 20230807 | 144700 | 16208526800 | 44050 | 43950 | 44050 | 43950 | 2239 |
| 277 | 20230807 | 144600 | 16110012350 | 43950 | 43950 | 43950 | 43950 | 20 |
| 278 | 20230807 | 144500 | 16109133350 | 43950 | 43900 | 43950 | 43900 | 171 |
| 279 | 20230807 | 144400 | 16101618400 | 43950 | 43800 | 43950 | 43750 | 1067 |
| 280 | 20230807 | 144300 | 16054878950 | 43800 | 43800 | 43800 | 43750 | 561 |
| 281 | 20230807 | 144200 | 16030307250 | 43800 | 43800 | 43800 | 43750 | 2299 |
| 282 | 20230807 | 144100 | 15929687950 | 43800 | 43850 | 43950 | 43800 | 806 |
| 283 | 20230807 | 144000 | 15894297800 | 43950 | 43850 | 43950 | 43850 | 170 |
| 284 | 20230807 | 143900 | 15886834800 | 43850 | 43950 | 43950 | 43850 | 523 |
| 285 | 20230807 | 143800 | 15863876500 | 44000 | 44150 | 44200 | 43600 | 9683 |
| 286 | 20230807 | 143700 | 15439991800 | 44150 | 43950 | 44150 | 43850 | 821 |
| 287 | 20230807 | 143600 | 15403862350 | 43950 | 43950 | 44000 | 43950 | 1568 |
| 288 | 20230807 | 143500 | 15334902250 | 43900 | 43900 | 43900 | 43900 | 48 |
| 289 | 20230807 | 143400 | 15332795050 | 43850 | 43850 | 43850 | 43800 | 179 |
| 290 | 20230807 | 143300 | 15324946400 | 43800 | 43800 | 43800 | 43800 | 380 |
| 291 | 20230807 | 143200 | 15308302400 | 43800 | 43800 | 43850 | 43800 | 261 |
| 292 | 20230807 | 143100 | 15296870500 | 43800 | 43800 | 43800 | 43800 | 178 |
| 293 | 20230807 | 143000 | 15289074100 | 43850 | 43800 | 43850 | 43800 | 301 |
| 294 | 20230807 | 142900 | 15275890200 | 43800 | 43800 | 43800 | 43800 | 116 |
| 295 | 20230807 | 142800 | 15270809400 | 43750 | 43800 | 43800 | 43750 | 697 |
| 296 | 20230807 | 142700 | 15240304050 | 43800 | 43800 | 43800 | 43750 | 53 |
| 297 | 20230807 | 142600 | 15237983850 | 43750 | 43800 | 43800 | 43750 | 461 |
| 298 | 20230807 | 142500 | 15217793800 | 43800 | 43850 | 43850 | 43800 | 924 |
| 299 | 20230807 | 142400 | 15177316550 | 43850 | 43900 | 43900 | 43850 | 30 |
| 300 | 20230807 | 142300 | 15175999750 | 43900 | 43900 | 43900 | 43850 | 560 |
| 301 | 20230807 | 142200 | 15151431000 | 43900 | 43850 | 43900 | 43800 | 641 |
| 302 | 20230807 | 142100 | 15123347350 | 43850 | 43800 | 43850 | 43800 | 198 |
| 303 | 20230807 | 142000 | 15114670250 | 43800 | 43900 | 43900 | 43800 | 1121 |
| 304 | 20230807 | 141900 | 15065522650 | 43900 | 43950 | 43950 | 43900 | 864 |
| 305 | 20230807 | 141800 | 15027591050 | 43950 | 43950 | 44000 | 43950 | 288 |
| 306 | 20230807 | 141700 | 15014933350 | 43950 | 43950 | 44000 | 43950 | 226 |
| 307 | 20230807 | 141600 | 15005000500 | 43950 | 44000 | 44000 | 43950 | 650 |
| 308 | 20230807 | 141500 | 14976403600 | 44000 | 44000 | 44050 | 44000 | 732 |
| 309 | 20230807 | 141400 | 14944194000 | 44000 | 43900 | 44000 | 43900 | 216 |
| 310 | 20230807 | 141300 | 14934693500 | 43900 | 43950 | 44000 | 43900 | 43 |
| 311 | 20230807 | 141200 | 14932804650 | 43900 | 43900 | 44050 | 43850 | 226 |
| 312 | 20230807 | 141100 | 14922886550 | 44100 | 44000 | 44100 | 43850 | 1377 |
| 313 | 20230807 | 141000 | 14862411600 | 43950 | 44050 | 44200 | 43950 | 4451 |
| 314 | 20230807 | 140900 | 14666297500 | 44050 | 44000 | 44050 | 44000 | 19 |
| 315 | 20230807 | 140800 | 14665460600 | 44000 | 44000 | 44050 | 44000 | 721 |
| 316 | 20230807 | 140700 | 14633735600 | 44000 | 44050 | 44050 | 44000 | 419 |
| 317 | 20230807 | 140600 | 14615281200 | 44050 | 44100 | 44100 | 44000 | 496 |
| 318 | 20230807 | 140500 | 14593441500 | 44100 | 44050 | 44150 | 44050 | 458 |
| 319 | 20230807 | 140400 | 14573264450 | 44050 | 44050 | 44100 | 44050 | 97 |
| 320 | 20230807 | 140300 | 14568987350 | 44000 | 44050 | 44100 | 44000 | 607 |
| 321 | 20230807 | 140200 | 14542261700 | 44050 | 44050 | 44050 | 44000 | 788 |
| 322 | 20230807 | 140100 | 14507550350 | 44050 | 43900 | 44050 | 43900 | 727 |
| 323 | 20230807 | 140000 | 14475553550 | 43900 | 43900 | 44100 | 43900 | 1330 |
| 324 | 20230807 | 135900 | 14417057850 | 43950 | 43800 | 43950 | 43750 | 421 |
| 325 | 20230807 | 135800 | 14398606800 | 43750 | 43750 | 43800 | 43750 | 1071 |
| 326 | 20230807 | 135700 | 14351750050 | 43750 | 43800 | 43850 | 43700 | 857 |
| 327 | 20230807 | 135600 | 14314250500 | 43800 | 43750 | 43850 | 43750 | 242 |
| 328 | 20230807 | 135500 | 14303658050 | 43850 | 43800 | 43850 | 43750 | 1084 |
| 329 | 20230807 | 135400 | 14256219100 | 43800 | 43800 | 43850 | 43750 | 529 |
| 330 | 20230807 | 135300 | 14233051950 | 43850 | 43850 | 43850 | 43700 | 5701 |
| 331 | 20230807 | 135200 | 13983699300 | 44000 | 43900 | 44000 | 43750 | 6289 |
| 332 | 20230807 | 135100 | 13708083900 | 43900 | 43950 | 43950 | 43900 | 1414 |
| 333 | 20230807 | 135000 | 13645998200 | 43950 | 44050 | 44050 | 43950 | 2295 |
| 334 | 20230807 | 134900 | 13545005450 | 44050 | 44050 | 44100 | 44050 | 56 |
| 335 | 20230807 | 134800 | 13542538400 | 44050 | 44050 | 44050 | 44000 | 788 |
| 336 | 20230807 | 134700 | 13507838550 | 44050 | 44050 | 44100 | 44050 | 695 |
| 337 | 20230807 | 134600 | 13477223700 | 44100 | 44100 | 44150 | 44100 | 277 |
| 338 | 20230807 | 134500 | 13465007750 | 44100 | 44150 | 44150 | 44100 | 390 |
| 339 | 20230807 | 134400 | 13447801050 | 44100 | 44100 | 44100 | 44100 | 363 |
| 340 | 20230807 | 134300 | 13431792750 | 44050 | 44100 | 44100 | 44050 | 325 |
| 341 | 20230807 | 134200 | 13417470250 | 44100 | 44150 | 44150 | 44100 | 659 |
| 342 | 20230807 | 134100 | 13388388650 | 44200 | 44200 | 44250 | 44200 | 229 |
| 343 | 20230807 | 134000 | 13378265200 | 44200 | 44150 | 44200 | 44150 | 11 |
| 344 | 20230807 | 133900 | 13377779500 | 44150 | 44100 | 44150 | 44100 | 468 |
| 345 | 20230807 | 133800 | 13357140350 | 44100 | 44100 | 44200 | 44050 | 531 |
| 346 | 20230807 | 133700 | 13333706700 | 44100 | 44100 | 44100 | 44100 | 52 |
| 347 | 20230807 | 133600 | 13331413500 | 44100 | 44050 | 44100 | 44050 | 390 |
| 348 | 20230807 | 133500 | 13314229400 | 44050 | 44100 | 44100 | 44050 | 345 |
| 349 | 20230807 | 133400 | 13299031300 | 44100 | 44050 | 44100 | 44050 | 299 |
| 350 | 20230807 | 133300 | 13285859000 | 44050 | 44150 | 44150 | 44050 | 1386 |
| 351 | 20230807 | 133200 | 13224781450 | 44150 | 44100 | 44150 | 44100 | 39 |
| 352 | 20230807 | 133100 | 13223061250 | 44100 | 44100 | 44150 | 44100 | 481 |
| 353 | 20230807 | 133000 | 13201837850 | 44100 | 44100 | 44150 | 44100 | 422 |
| 354 | 20230807 | 132900 | 13183224200 | 44100 | 44100 | 44150 | 44100 | 405 |
| 355 | 20230807 | 132800 | 13165363650 | 44100 | 44100 | 44100 | 44100 | 477 |
| 356 | 20230807 | 132700 | 13144327950 | 44050 | 44100 | 44150 | 44050 | 1294 |
| 357 | 20230807 | 132600 | 13087296850 | 44100 | 44150 | 44150 | 44100 | 258 |
| 358 | 20230807 | 132500 | 13075913500 | 44150 | 44100 | 44150 | 44100 | 212 |
| 359 | 20230807 | 132400 | 13066560300 | 44100 | 44100 | 44100 | 44050 | 324 |
| 360 | 20230807 | 132300 | 13052276850 | 44150 | 44200 | 44200 | 44100 | 595 |
| 361 | 20230807 | 132200 | 13026008900 | 44200 | 44200 | 44300 | 44200 | 309 |
| 362 | 20230807 | 132100 | 13012335000 | 44150 | 44050 | 44150 | 44050 | 223 |
| 363 | 20230807 | 132000 | 13002499250 | 44100 | 44100 | 44100 | 44050 | 179 |
| 364 | 20230807 | 131900 | 12994612650 | 44100 | 44250 | 44250 | 44100 | 443 |
| 365 | 20230807 | 131800 | 12975065950 | 44250 | 44150 | 44250 | 44050 | 816 |
| 366 | 20230807 | 131700 | 12939004350 | 44150 | 44150 | 44150 | 44100 | 647 |
| 367 | 20230807 | 131600 | 12910464300 | 44150 | 44150 | 44150 | 44050 | 1106 |
| 368 | 20230807 | 131500 | 12861692100 | 44150 | 44250 | 44250 | 44150 | 713 |
| 369 | 20230807 | 131400 | 12830192000 | 44250 | 44250 | 44250 | 44250 | 454 |
| 370 | 20230807 | 131300 | 12810102500 | 44250 | 44300 | 44300 | 44250 | 160 |
| 371 | 20230807 | 131200 | 12803018300 | 44300 | 44300 | 44300 | 44250 | 453 |
| 372 | 20230807 | 131100 | 12782968050 | 44300 | 44300 | 44300 | 44300 | 131 |
| 373 | 20230807 | 131000 | 12777164750 | 44300 | 44300 | 44350 | 44300 | 97 |
| 374 | 20230807 | 130900 | 12772865900 | 44350 | 44300 | 44400 | 44300 | 386 |
| 375 | 20230807 | 130800 | 12755750450 | 44300 | 44350 | 44350 | 44300 | 907 |
| 376 | 20230807 | 130700 | 12715569350 | 44350 | 44450 | 44500 | 44350 | 2928 |
| 377 | 20230807 | 130600 | 12585571300 | 44500 | 44600 | 44600 | 44500 | 886 |
| 378 | 20230807 | 130500 | 12546141900 | 44550 | 44600 | 44600 | 44500 | 2560 |
| 379 | 20230807 | 130400 | 12432168800 | 44650 | 44800 | 44800 | 44600 | 1460 |
| 380 | 20230807 | 130300 | 12367003950 | 44800 | 44750 | 44850 | 44750 | 177 |
| 381 | 20230807 | 130200 | 12359082650 | 44750 | 44750 | 44750 | 44750 | 152 |
| 382 | 20230807 | 130100 | 12352280650 | 44700 | 44800 | 44800 | 44700 | 120 |
| 383 | 20230807 | 130000 | 12346905800 | 44800 | 44750 | 44900 | 44750 | 407 |
| 384 | 20230807 | 125900 | 12328659000 | 44750 | 44800 | 44800 | 44750 | 122 |
| 385 | 20230807 | 125800 | 12323199300 | 44800 | 44700 | 44800 | 44700 | 353 |
| 386 | 20230807 | 125700 | 12307402650 | 44700 | 44700 | 44700 | 44700 | 308 |
| 387 | 20230807 | 125600 | 12293635050 | 44700 | 44600 | 44700 | 44550 | 1785 |
| 388 | 20230807 | 125500 | 12213880600 | 44600 | 44650 | 44650 | 44550 | 541 |
| 389 | 20230807 | 125400 | 12189753000 | 44700 | 44650 | 44700 | 44600 | 743 |
| 390 | 20230807 | 125300 | 12156605000 | 44650 | 44700 | 44700 | 44650 | 1321 |
| 391 | 20230807 | 125200 | 12097601750 | 44700 | 44800 | 44800 | 44700 | 1875 |
| 392 | 20230807 | 125100 | 12013687950 | 44850 | 44850 | 44850 | 44850 | 149 |
| 393 | 20230807 | 125000 | 12007005300 | 44850 | 44950 | 44950 | 44850 | 498 |
| 394 | 20230807 | 124900 | 11984659700 | 44900 | 44900 | 44900 | 44900 | 50 |
| 395 | 20230807 | 124800 | 11982414700 | 44900 | 44900 | 44900 | 44900 | 188 |
| 396 | 20230807 | 124700 | 11973973500 | 44900 | 44950 | 44950 | 44900 | 91 |
| 397 | 20230807 | 124600 | 11969884350 | 44950 | 45000 | 45000 | 44950 | 30 |
| 398 | 20230807 | 124500 | 11968535350 | 45000 | 44950 | 45000 | 44950 | 13 |
| 399 | 20230807 | 124400 | 11967950750 | 45000 | 45000 | 45000 | 45000 | 9 |
| 400 | 20230807 | 124300 | 11967545750 | 45100 | 45050 | 45100 | 45050 | 7 |
| 401 | 20230807 | 124200 | 11967230150 | 44950 | 45100 | 45100 | 44950 | 32 |
| 402 | 20230807 | 124100 | 11965787250 | 45100 | 44900 | 45100 | 44900 | 82 |
| 403 | 20230807 | 124000 | 11962098350 | 44900 | 44900 | 44900 | 44900 | 7 |
| 404 | 20230807 | 123900 | 11961784050 | 44900 | 44900 | 44950 | 44800 | 525 |
| 405 | 20230807 | 123800 | 11938251600 | 44900 | 44900 | 44900 | 44900 | 90 |
| 406 | 20230807 | 123700 | 11934210600 | 44900 | 45000 | 45000 | 44900 | 1278 |
| 407 | 20230807 | 123600 | 11876787350 | 45000 | 44900 | 45000 | 44850 | 1329 |
| 408 | 20230807 | 123500 | 11817170750 | 44800 | 45000 | 45100 | 44800 | 1645 |
| 409 | 20230807 | 123400 | 11743357400 | 45000 | 45100 | 45100 | 44900 | 327 |
| 410 | 20230807 | 123300 | 11728658650 | 44950 | 45050 | 45050 | 44950 | 1597 |
| 411 | 20230807 | 123200 | 11656776400 | 45100 | 45150 | 45150 | 45100 | 384 |
| 412 | 20230807 | 123100 | 11639457850 | 45150 | 45150 | 45250 | 45150 | 387 |
| 413 | 20230807 | 123000 | 11621971550 | 45150 | 45200 | 45200 | 45150 | 14 |
| 414 | 20230807 | 122900 | 11621339400 | 45200 | 45200 | 45200 | 45200 | 19 |
| 415 | 20230807 | 122800 | 11620480600 | 45100 | 45150 | 45150 | 45100 | 87 |
| 416 | 20230807 | 122700 | 11616553900 | 45200 | 45250 | 45250 | 45200 | 93 |
| 417 | 20230807 | 122600 | 11612348250 | 45250 | 45250 | 45250 | 45250 | 94 |
| 418 | 20230807 | 122500 | 11608094750 | 45250 | 45250 | 45250 | 45250 | 5 |
| 419 | 20230807 | 122400 | 11607868500 | 45250 | 45250 | 45250 | 45250 | 30 |
| 420 | 20230807 | 122300 | 11606511000 | 45150 | 45150 | 45150 | 45150 | 427 |
| 421 | 20230807 | 122200 | 11587231950 | 45150 | 45250 | 45250 | 45150 | 79 |
| 422 | 20230807 | 122100 | 11583660550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 423 | 20230807 | 122000 | 11583660550 | 45300 | 45100 | 45300 | 45050 | 741 |
| 424 | 20230807 | 121900 | 11550191650 | 45200 | 45200 | 45200 | 45100 | 477 |
| 425 | 20230807 | 121800 | 11528656050 | 45200 | 45200 | 45200 | 45100 | 190 |
| 426 | 20230807 | 121700 | 11520071650 | 45150 | 45250 | 45250 | 45150 | 293 |
| 427 | 20230807 | 121600 | 11506827850 | 45250 | 45250 | 45250 | 45250 | 10 |
| 428 | 20230807 | 121500 | 11506375350 | 45250 | 45300 | 45300 | 45250 | 236 |
| 429 | 20230807 | 121400 | 11495684700 | 45300 | 45300 | 45350 | 45300 | 150 |
| 430 | 20230807 | 121300 | 11488888950 | 45300 | 45250 | 45300 | 45100 | 376 |
| 431 | 20230807 | 121200 | 11471858900 | 45250 | 45100 | 45250 | 45050 | 415 |
| 432 | 20230807 | 121100 | 11453093550 | 45050 | 45150 | 45150 | 45050 | 905 |
| 433 | 20230807 | 121000 | 11412279400 | 45200 | 45250 | 45250 | 45200 | 6 |
| 434 | 20230807 | 120900 | 11412008150 | 45200 | 45250 | 45250 | 45100 | 1469 |
| 435 | 20230807 | 120800 | 11345654350 | 45250 | 45250 | 45250 | 45250 | 9 |
| 436 | 20230807 | 120700 | 11345247100 | 45250 | 45250 | 45300 | 45250 | 96 |
| 437 | 20230807 | 120600 | 11340902600 | 45300 | 45200 | 45300 | 45200 | 65 |
| 438 | 20230807 | 120500 | 11337962100 | 45200 | 45250 | 45250 | 45200 | 15 |
| 439 | 20230807 | 120400 | 11337283550 | 45300 | 45200 | 45300 | 45100 | 978 |
| 440 | 20230807 | 120300 | 11293086350 | 45300 | 45350 | 45350 | 45200 | 656 |
| 441 | 20230807 | 120200 | 11263398650 | 45300 | 45400 | 45400 | 45300 | 367 |
| 442 | 20230807 | 120100 | 11246744600 | 45400 | 45400 | 45450 | 45350 | 727 |
| 443 | 20230807 | 120000 | 11213739450 | 45400 | 45400 | 45450 | 45400 | 528 |
| 444 | 20230807 | 115900 | 11189758600 | 45300 | 45300 | 45450 | 45300 | 1585 |
| 445 | 20230807 | 115800 | 11117821500 | 45300 | 45150 | 45300 | 45100 | 2365 |
| 446 | 20230807 | 115700 | 11010927250 | 45150 | 45050 | 45150 | 45050 | 1096 |
| 447 | 20230807 | 115600 | 10961481200 | 45050 | 45050 | 45050 | 45050 | 49 |
| 448 | 20230807 | 115500 | 10959273750 | 45000 | 45000 | 45050 | 45000 | 361 |
| 449 | 20230807 | 115400 | 10943028600 | 45000 | 45000 | 45050 | 45000 | 14 |
| 450 | 20230807 | 115300 | 10942398550 | 45000 | 45150 | 45150 | 45000 | 241 |
| 451 | 20230807 | 115200 | 10931540150 | 45100 | 44950 | 45100 | 44900 | 3509 |
| 452 | 20230807 | 115100 | 10773605450 | 44950 | 44850 | 44950 | 44850 | 419 |
| 453 | 20230807 | 115000 | 10754800450 | 44800 | 44800 | 44800 | 44800 | 25 |
| 454 | 20230807 | 114900 | 10753680450 | 44850 | 44850 | 44850 | 44850 | 5 |
| 455 | 20230807 | 114800 | 10753456200 | 44800 | 44800 | 44800 | 44800 | 141 |
| 456 | 20230807 | 114700 | 10747139400 | 44800 | 44800 | 44800 | 44750 | 32 |
| 457 | 20230807 | 114600 | 10745705850 | 44750 | 44800 | 44800 | 44750 | 328 |
| 458 | 20230807 | 114500 | 10731024950 | 44800 | 44750 | 44800 | 44750 | 36 |
| 459 | 20230807 | 114400 | 10729413850 | 44850 | 44750 | 44850 | 44750 | 224 |
| 460 | 20230807 | 114300 | 10719389550 | 44750 | 44850 | 44850 | 44750 | 2 |
| 461 | 20230807 | 114200 | 10719299950 | 44850 | 44800 | 44850 | 44800 | 6 |
| 462 | 20230807 | 114100 | 10719031100 | 44750 | 44750 | 44800 | 44750 | 199 |
| 463 | 20230807 | 114000 | 10710125800 | 44800 | 44750 | 44800 | 44750 | 49 |
| 464 | 20230807 | 113900 | 10707931150 | 44850 | 44800 | 44850 | 44750 | 244 |
| 465 | 20230807 | 113800 | 10696995000 | 44850 | 44850 | 44850 | 44800 | 53 |
| 466 | 20230807 | 113700 | 10694619500 | 44800 | 44800 | 44800 | 44800 | 11 |
| 467 | 20230807 | 113600 | 10694126700 | 44900 | 44850 | 44900 | 44850 | 15 |
| 468 | 20230807 | 113500 | 10693453850 | 44900 | 44850 | 44900 | 44750 | 332 |
| 469 | 20230807 | 113400 | 10678588350 | 44850 | 44850 | 44850 | 44850 | 4 |
| 470 | 20230807 | 113300 | 10678408950 | 44800 | 44900 | 44900 | 44800 | 93 |
| 471 | 20230807 | 113200 | 10674238250 | 44900 | 44900 | 44900 | 44900 | 13 |
| 472 | 20230807 | 113100 | 10673654550 | 44800 | 44800 | 44800 | 44800 | 10 |
| 473 | 20230807 | 113000 | 10673206550 | 44800 | 44800 | 44800 | 44800 | 20 |
| 474 | 20230807 | 112900 | 10672310550 | 44800 | 44900 | 44900 | 44800 | 115 |
| 475 | 20230807 | 112800 | 10667156950 | 45000 | 44950 | 45050 | 44950 | 2208 |
| 476 | 20230807 | 112700 | 10567808700 | 44900 | 44750 | 44950 | 44750 | 37 |
| 477 | 20230807 | 112600 | 10566149800 | 44750 | 44900 | 45000 | 44750 | 301 |
| 478 | 20230807 | 112500 | 10552654250 | 44900 | 45000 | 45000 | 44900 | 239 |
| 479 | 20230807 | 112400 | 10541899850 | 44900 | 45000 | 45000 | 44900 | 1411 |
| 480 | 20230807 | 112300 | 10478434850 | 45000 | 45000 | 45050 | 45000 | 794 |
| 481 | 20230807 | 112200 | 10442704700 | 45000 | 44800 | 45050 | 44800 | 801 |
| 482 | 20230807 | 112100 | 10406641950 | 44800 | 45000 | 45000 | 44800 | 150 |
| 483 | 20230807 | 112000 | 10399911950 | 44750 | 45000 | 45000 | 44750 | 263 |
| 484 | 20230807 | 111900 | 10388098450 | 45050 | 45100 | 45100 | 44750 | 762 |
| 485 | 20230807 | 111800 | 10353848600 | 45100 | 45150 | 45200 | 45100 | 604 |
| 486 | 20230807 | 111700 | 10326602450 | 45150 | 45100 | 45150 | 45100 | 1111 |
| 487 | 20230807 | 111600 | 10276461150 | 45100 | 45100 | 45100 | 45100 | 26 |
| 488 | 20230807 | 111500 | 10275288550 | 45100 | 45000 | 45100 | 45000 | 277 |
| 489 | 20230807 | 111400 | 10262823450 | 45000 | 45100 | 45150 | 45000 | 767 |
| 490 | 20230807 | 111300 | 10228239650 | 45050 | 44850 | 45050 | 44850 | 3162 |
| 491 | 20230807 | 111200 | 10085992500 | 44850 | 44850 | 44850 | 44700 | 117 |
| 492 | 20230807 | 111100 | 10080745900 | 44700 | 44850 | 44850 | 44700 | 59 |
| 493 | 20230807 | 111000 | 10078102750 | 44850 | 44650 | 44850 | 44650 | 349 |
| 494 | 20230807 | 110900 | 10062517250 | 44650 | 44750 | 44850 | 44650 | 445 |
| 495 | 20230807 | 110800 | 10042613550 | 44700 | 44750 | 44750 | 44700 | 81 |
| 496 | 20230807 | 110700 | 10038991000 | 44900 | 44900 | 44900 | 44750 | 203 |
| 497 | 20230807 | 110600 | 10029898800 | 44900 | 44800 | 44900 | 44800 | 23 |
| 498 | 20230807 | 110500 | 10028866300 | 44800 | 44800 | 44850 | 44800 | 63 |
| 499 | 20230807 | 110400 | 10026043400 | 44900 | 44900 | 44950 | 44800 | 427 |
| 500 | 20230807 | 110300 | 10006885200 | 44950 | 45000 | 45000 | 44950 | 241 |
| 501 | 20230807 | 110200 | 9996051300 | 45000 | 44950 | 45000 | 44950 | 783 |
| 502 | 20230807 | 110100 | 9960835000 | 44950 | 44900 | 44950 | 44750 | 1632 |
| 503 | 20230807 | 110000 | 9887541200 | 44900 | 44650 | 44900 | 44650 | 473 |
| 504 | 20230807 | 105900 | 9866332300 | 44650 | 44800 | 44800 | 44600 | 322 |
| 505 | 20230807 | 105800 | 9851948600 | 44800 | 44750 | 44900 | 44750 | 965 |
| 506 | 20230807 | 105700 | 9808689350 | 44700 | 44600 | 44700 | 44550 | 168 |
| 507 | 20230807 | 105600 | 9801187250 | 44600 | 44650 | 44650 | 44500 | 1014 |
| 508 | 20230807 | 105500 | 9756034200 | 44600 | 44750 | 44750 | 44600 | 707 |
| 509 | 20230807 | 105400 | 9724453800 | 44750 | 44650 | 44750 | 44550 | 700 |
| 510 | 20230807 | 105300 | 9693190700 | 44700 | 44750 | 44750 | 44700 | 939 |
| 511 | 20230807 | 105200 | 9651200800 | 44750 | 44800 | 44800 | 44750 | 453 |
| 512 | 20230807 | 105100 | 9630927550 | 44750 | 44750 | 44750 | 44750 | 157 |
| 513 | 20230807 | 105000 | 9623901800 | 44750 | 44750 | 44750 | 44700 | 383 |
| 514 | 20230807 | 104900 | 9606765450 | 44650 | 44600 | 44800 | 44600 | 2143 |
| 515 | 20230807 | 104800 | 9510975100 | 44600 | 44600 | 44650 | 44600 | 125 |
| 516 | 20230807 | 104700 | 9505398300 | 44600 | 44500 | 44600 | 44500 | 340 |
| 517 | 20230807 | 104600 | 9490244150 | 44500 | 44350 | 44500 | 44350 | 712 |
| 518 | 20230807 | 104500 | 9458575150 | 44300 | 44400 | 44500 | 44300 | 928 |
| 519 | 20230807 | 104400 | 9417409900 | 44400 | 44350 | 44500 | 44300 | 239 |
| 520 | 20230807 | 104300 | 9406815800 | 44350 | 44350 | 44550 | 44300 | 1046 |
| 521 | 20230807 | 104200 | 9360302800 | 44450 | 44350 | 44500 | 44250 | 2638 |
| 522 | 20230807 | 104100 | 9243188000 | 44400 | 44300 | 44400 | 44250 | 505 |
| 523 | 20230807 | 104000 | 9220803400 | 44300 | 43950 | 44300 | 43900 | 3422 |
| 524 | 20230807 | 103900 | 9069933900 | 43900 | 43950 | 44000 | 43900 | 1477 |
| 525 | 20230807 | 103800 | 9004994200 | 43950 | 44050 | 44050 | 43950 | 1665 |
| 526 | 20230807 | 103700 | 8931744500 | 44050 | 44100 | 44150 | 44000 | 2571 |
| 527 | 20230807 | 103600 | 8818563550 | 44100 | 44100 | 44200 | 44050 | 1495 |
| 528 | 20230807 | 103500 | 8752626750 | 44100 | 44250 | 44250 | 44050 | 4130 |
| 529 | 20230807 | 103400 | 8570304250 | 44250 | 44300 | 44300 | 44250 | 663 |
| 530 | 20230807 | 103300 | 8540961250 | 44250 | 44250 | 44350 | 44250 | 668 |
| 531 | 20230807 | 103200 | 8511372600 | 44250 | 44250 | 44350 | 44200 | 1074 |
| 532 | 20230807 | 103100 | 8463822900 | 44250 | 44400 | 44400 | 44250 | 3982 |
| 533 | 20230807 | 103000 | 8287230050 | 44400 | 44450 | 44450 | 44400 | 265 |
| 534 | 20230807 | 102900 | 8275456850 | 44500 | 44500 | 44500 | 44450 | 905 |
| 535 | 20230807 | 102800 | 8235229100 | 44500 | 44500 | 44550 | 44450 | 287 |
| 536 | 20230807 | 102700 | 8222457800 | 44600 | 44550 | 44600 | 44500 | 733 |
| 537 | 20230807 | 102600 | 8189819150 | 44550 | 44500 | 44550 | 44500 | 55 |
| 538 | 20230807 | 102500 | 8187370900 | 44450 | 44500 | 44500 | 44450 | 340 |
| 539 | 20230807 | 102400 | 8172244450 | 44450 | 44550 | 44550 | 44450 | 792 |
| 540 | 20230807 | 102300 | 8136992950 | 44550 | 44600 | 44600 | 44550 | 136 |
| 541 | 20230807 | 102200 | 8130928500 | 44600 | 44600 | 44600 | 44600 | 84 |
| 542 | 20230807 | 102100 | 8127182100 | 44600 | 44650 | 44700 | 44550 | 747 |
| 543 | 20230807 | 102000 | 8093861800 | 44650 | 44600 | 44650 | 44600 | 332 |
| 544 | 20230807 | 101900 | 8079048500 | 44500 | 44400 | 44600 | 44350 | 1221 |
| 545 | 20230807 | 101800 | 8024718350 | 44450 | 44350 | 44450 | 44350 | 453 |
| 546 | 20230807 | 101700 | 8004611700 | 44350 | 44300 | 44400 | 44300 | 564 |
| 547 | 20230807 | 101600 | 7979596600 | 44300 | 44250 | 44350 | 44250 | 933 |
| 548 | 20230807 | 101500 | 7938283250 | 44300 | 44250 | 44350 | 44200 | 336 |
| 549 | 20230807 | 101400 | 7923404600 | 44250 | 44350 | 44350 | 44200 | 1879 |
| 550 | 20230807 | 101300 | 7840257200 | 44300 | 44300 | 44350 | 44250 | 802 |
| 551 | 20230807 | 101200 | 7804743600 | 44250 | 44350 | 44350 | 44250 | 981 |
| 552 | 20230807 | 101100 | 7761304900 | 44300 | 44300 | 44350 | 44300 | 282 |
| 553 | 20230807 | 101000 | 7748811300 | 44300 | 44350 | 44400 | 44250 | 1382 |
| 554 | 20230807 | 100900 | 7687555100 | 44350 | 44450 | 44500 | 44350 | 315 |
| 555 | 20230807 | 100800 | 7673566000 | 44450 | 44600 | 44650 | 44450 | 829 |
| 556 | 20230807 | 100700 | 7636669550 | 44600 | 44500 | 44600 | 44450 | 617 |
| 557 | 20230807 | 100600 | 7609213600 | 44500 | 44400 | 44500 | 44400 | 306 |
| 558 | 20230807 | 100500 | 7595609450 | 44250 | 44300 | 44450 | 44250 | 1894 |
| 559 | 20230807 | 100400 | 7511693150 | 44300 | 44300 | 44300 | 44250 | 189 |
| 560 | 20230807 | 100300 | 7503325550 | 44300 | 44250 | 44350 | 44200 | 990 |
| 561 | 20230807 | 100200 | 7459513300 | 44300 | 44400 | 44400 | 44250 | 2176 |
| 562 | 20230807 | 100100 | 7363134700 | 44350 | 44450 | 44500 | 44350 | 2437 |
| 563 | 20230807 | 100000 | 7254933900 | 44450 | 44550 | 44550 | 44450 | 1176 |
| 564 | 20230807 | 095900 | 7202569500 | 44550 | 44500 | 44550 | 44500 | 322 |
| 565 | 20230807 | 095800 | 7188234250 | 44500 | 44600 | 44650 | 44500 | 954 |
| 566 | 20230807 | 095700 | 7145719550 | 44600 | 44700 | 44750 | 44550 | 933 |
| 567 | 20230807 | 095600 | 7104091900 | 44750 | 44700 | 44750 | 44650 | 461 |
| 568 | 20230807 | 095500 | 7083489600 | 44650 | 44850 | 44850 | 44650 | 880 |
| 569 | 20230807 | 095400 | 7044152550 | 44900 | 44500 | 44900 | 44500 | 806 |
| 570 | 20230807 | 095300 | 7008190850 | 44500 | 44600 | 44600 | 44450 | 914 |
| 571 | 20230807 | 095200 | 6967529250 | 44600 | 44650 | 44650 | 44600 | 322 |
| 572 | 20230807 | 095100 | 6953161950 | 44650 | 44500 | 44650 | 44500 | 909 |
| 573 | 20230807 | 095000 | 6912696650 | 44500 | 44750 | 44750 | 44500 | 2427 |
| 574 | 20230807 | 094900 | 6804519900 | 44700 | 44800 | 44900 | 44700 | 1774 |
| 575 | 20230807 | 094800 | 6725117400 | 44800 | 44900 | 45000 | 44800 | 541 |
| 576 | 20230807 | 094700 | 6700844150 | 44900 | 45300 | 45300 | 44800 | 1543 |
| 577 | 20230807 | 094600 | 6631535550 | 45300 | 45400 | 45400 | 45050 | 1196 |
| 578 | 20230807 | 094500 | 6577542050 | 45250 | 45350 | 45400 | 45250 | 1557 |
| 579 | 20230807 | 094400 | 6506947500 | 45350 | 45200 | 45350 | 45200 | 1077 |
| 580 | 20230807 | 094300 | 6458195500 | 45250 | 45250 | 45250 | 45250 | 610 |
| 581 | 20230807 | 094200 | 6430593000 | 45250 | 45250 | 45300 | 45250 | 489 |
| 582 | 20230807 | 094100 | 6408452200 | 45300 | 45350 | 45350 | 45000 | 2163 |
| 583 | 20230807 | 094000 | 6310795450 | 45350 | 45200 | 45350 | 45100 | 1118 |
| 584 | 20230807 | 093900 | 6260211000 | 45150 | 44850 | 45150 | 44650 | 13738 |
| 585 | 20230807 | 093800 | 5645492700 | 44850 | 44800 | 45050 | 44700 | 1976 |
| 586 | 20230807 | 093700 | 5556863100 | 44800 | 44750 | 44800 | 44700 | 588 |
| 587 | 20230807 | 093600 | 5530569150 | 44750 | 44900 | 44900 | 44700 | 813 |
| 588 | 20230807 | 093500 | 5494126450 | 44800 | 44750 | 44900 | 44650 | 774 |
| 589 | 20230807 | 093400 | 5459513400 | 44700 | 45000 | 45000 | 44700 | 841 |
| 590 | 20230807 | 093300 | 5421815100 | 44950 | 44950 | 44950 | 44800 | 940 |
| 591 | 20230807 | 093200 | 5379605150 | 44850 | 44950 | 45000 | 44850 | 461 |
| 592 | 20230807 | 093100 | 5358883150 | 44850 | 44750 | 45000 | 44750 | 2560 |
| 593 | 20230807 | 093000 | 5244029800 | 44850 | 44600 | 44850 | 44500 | 1046 |
| 594 | 20230807 | 092900 | 5197290000 | 44500 | 44450 | 44600 | 44450 | 1608 |
| 595 | 20230807 | 092800 | 5125784100 | 44450 | 44450 | 44650 | 44450 | 1150 |
| 596 | 20230807 | 092700 | 5074640750 | 44500 | 44450 | 44500 | 44350 | 2061 |
| 597 | 20230807 | 092600 | 4983110550 | 44450 | 44500 | 44550 | 44450 | 579 |
| 598 | 20230807 | 092500 | 4957352850 | 44500 | 44650 | 44650 | 44450 | 3032 |
| 599 | 20230807 | 092400 | 4822375400 | 44500 | 44700 | 44800 | 44500 | 2775 |
| 600 | 20230807 | 092300 | 4698554650 | 44600 | 44800 | 44850 | 44600 | 2959 |
| 601 | 20230807 | 092200 | 4566270650 | 44800 | 44950 | 44950 | 44700 | 1433 |
| 602 | 20230807 | 092100 | 4502157400 | 44750 | 44800 | 44850 | 44700 | 2013 |
| 603 | 20230807 | 092000 | 4412037100 | 44800 | 44750 | 45000 | 44750 | 3353 |
| 604 | 20230807 | 091900 | 4261508800 | 44750 | 44800 | 44850 | 44700 | 1083 |
| 605 | 20230807 | 091800 | 4213015000 | 44850 | 44950 | 45050 | 44800 | 3678 |
| 606 | 20230807 | 091700 | 4047824950 | 44950 | 44700 | 44950 | 44600 | 2393 |
| 607 | 20230807 | 091600 | 3940614750 | 44700 | 44250 | 44750 | 44150 | 6324 |
| 608 | 20230807 | 091500 | 3659724800 | 44250 | 44100 | 44300 | 44050 | 2038 |
| 609 | 20230807 | 091400 | 3569836450 | 44100 | 44150 | 44350 | 44100 | 2422 |
| 610 | 20230807 | 091300 | 3462929350 | 44200 | 44300 | 44400 | 44150 | 3249 |
| 611 | 20230807 | 091200 | 3318997300 | 44300 | 44100 | 44350 | 44050 | 4996 |
| 612 | 20230807 | 091100 | 3098161900 | 44050 | 43950 | 44200 | 43700 | 3259 |
| 613 | 20230807 | 091000 | 2954799800 | 43700 | 44450 | 44450 | 43650 | 16597 |
| 614 | 20230807 | 090900 | 2223470900 | 44400 | 44450 | 44500 | 44400 | 4409 |
| 615 | 20230807 | 090800 | 2027512800 | 44450 | 44800 | 44850 | 44300 | 10798 |
| 616 | 20230807 | 090700 | 1546822950 | 44750 | 45150 | 45250 | 44750 | 8045 |
| 617 | 20230807 | 090600 | 1184712100 | 45100 | 45400 | 45400 | 45100 | 8373 |
| 618 | 20230807 | 090500 | 806005550 | 45400 | 45550 | 45550 | 45400 | 1860 |
| 619 | 20230807 | 090400 | 721451350 | 45550 | 45700 | 45700 | 45450 | 1387 |
| 620 | 20230807 | 090300 | 658325650 | 45700 | 45550 | 45750 | 45450 | 1589 |
| 621 | 20230807 | 090200 | 586004500 | 45700 | 45750 | 45750 | 45500 | 1454 |
| 622 | 20230807 | 090100 | 519753900 | 45700 | 46000 | 46000 | 45650 | 616 |
| 623 | 20230807 | 090000 | 491523700 | 46000 | 45500 | 46000 | 45500 | 9742 |