34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 193400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 7885 |
| 3 | 20230809 | 193300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20230809 | 193200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20230809 | 193100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20230809 | 193000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20230809 | 192900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20230809 | 192800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20230809 | 192700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20230809 | 192600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20230809 | 192500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20230809 | 192400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20230809 | 192300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20230809 | 192200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20230809 | 192100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20230809 | 192000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20230809 | 191900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20230809 | 191800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20230809 | 191700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20230809 | 191600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20230809 | 191500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20230809 | 191400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20230809 | 191300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20230809 | 191200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20230809 | 191100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20230809 | 191000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20230809 | 190900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20230809 | 190800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20230809 | 190700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20230809 | 190600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20230809 | 190500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20230809 | 190400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 7885 |
| 33 | 20230809 | 190300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20230809 | 190200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20230809 | 190100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20230809 | 190000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20230809 | 185900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20230809 | 185800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20230809 | 185700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20230809 | 185600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20230809 | 185500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20230809 | 185400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20230809 | 185300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20230809 | 185200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20230809 | 185100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20230809 | 185000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20230809 | 184900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20230809 | 184800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20230809 | 184700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20230809 | 184600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20230809 | 184500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20230809 | 184400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20230809 | 184300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20230809 | 184200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20230809 | 184100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20230809 | 184000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20230809 | 183900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20230809 | 183800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20230809 | 183700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20230809 | 183600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20230809 | 183500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20230809 | 183400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 7885 |
| 63 | 20230809 | 183300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20230809 | 183200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20230809 | 183100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20230809 | 183000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20230809 | 182900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20230809 | 182800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20230809 | 182700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20230809 | 182600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20230809 | 182500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20230809 | 182400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20230809 | 182300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20230809 | 182200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20230809 | 182100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20230809 | 182000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20230809 | 181900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20230809 | 181800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20230809 | 181700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20230809 | 181600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20230809 | 181500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20230809 | 181400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20230809 | 181300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20230809 | 181200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20230809 | 181100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20230809 | 181000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20230809 | 180900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20230809 | 180800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20230809 | 180700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20230809 | 180600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20230809 | 180500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20230809 | 180400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 7885 |
| 93 | 20230809 | 180300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20230809 | 180200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20230809 | 180100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20230809 | 180000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20230809 | 175900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20230809 | 175800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20230809 | 175700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20230809 | 175600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20230809 | 175500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20230809 | 175400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20230809 | 175300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20230809 | 175200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20230809 | 175100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20230809 | 175000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20230809 | 174900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20230809 | 174800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20230809 | 174700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20230809 | 174600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20230809 | 174500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20230809 | 174400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20230809 | 174300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20230809 | 174200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20230809 | 174100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20230809 | 174000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20230809 | 173900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20230809 | 173800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20230809 | 173700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20230809 | 173600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20230809 | 173500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20230809 | 173400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 7885 |
| 123 | 20230809 | 173300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20230809 | 173200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20230809 | 173100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20230809 | 173000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20230809 | 172900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20230809 | 172800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20230809 | 172700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20230809 | 172600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20230809 | 172500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20230809 | 172400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20230809 | 172300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20230809 | 172200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20230809 | 172100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20230809 | 172000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20230809 | 171900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20230809 | 171800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20230809 | 171700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20230809 | 171600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20230809 | 171500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20230809 | 171400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20230809 | 171300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20230809 | 171200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20230809 | 171100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20230809 | 171000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20230809 | 170900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20230809 | 170800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20230809 | 170700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20230809 | 170600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20230809 | 170500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20230809 | 170400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 7885 |
| 153 | 20230809 | 170300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20230809 | 170200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20230809 | 170100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20230809 | 170000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20230809 | 165900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20230809 | 165800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20230809 | 165700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20230809 | 165600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20230809 | 165500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20230809 | 165400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20230809 | 165300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20230809 | 165200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20230809 | 165100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20230809 | 165000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20230809 | 164900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20230809 | 164800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20230809 | 164700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20230809 | 164600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20230809 | 164500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20230809 | 164400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20230809 | 164300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20230809 | 164200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20230809 | 164100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20230809 | 164000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20230809 | 163900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20230809 | 163800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20230809 | 163700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20230809 | 163600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20230809 | 163500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20230809 | 163400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 7885 |
| 183 | 20230809 | 163300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20230809 | 163200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20230809 | 163100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20230809 | 163000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20230809 | 162900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20230809 | 162800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20230809 | 162700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20230809 | 162600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20230809 | 162500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20230809 | 162400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20230809 | 162300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20230809 | 162200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20230809 | 162100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20230809 | 162000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20230809 | 161900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20230809 | 161800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20230809 | 161700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20230809 | 161600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20230809 | 161500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20230809 | 161400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20230809 | 161300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20230809 | 161200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20230809 | 161100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20230809 | 161000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20230809 | 160900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20230809 | 160800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20230809 | 160700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20230809 | 160600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20230809 | 160500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20230809 | 160400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 7885 |
| 213 | 20230809 | 160300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20230809 | 160200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20230809 | 160100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20230809 | 160000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20230809 | 155900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20230809 | 155800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20230809 | 155700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20230809 | 155600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20230809 | 155500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20230809 | 155400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20230809 | 155300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20230809 | 155200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20230809 | 155100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20230809 | 155000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20230809 | 154900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20230809 | 154800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20230809 | 154700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20230809 | 154600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20230809 | 154500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20230809 | 154400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20230809 | 154300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20230809 | 154200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20230809 | 154100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20230809 | 154000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20230809 | 153900 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20230809 | 153800 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20230809 | 153700 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20230809 | 153600 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20230809 | 153500 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20230809 | 153400 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 7885 |
| 243 | 20230809 | 153300 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20230809 | 153200 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20230809 | 153100 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20230809 | 153000 | 16709203650 | 43500 | 43500 | 43500 | 43500 | 7885 |
| 247 | 20230809 | 152900 | 16366206150 | 43650 | 43650 | 43650 | 43650 | 0 |
| 248 | 20230809 | 152800 | 16366206150 | 43650 | 43650 | 43650 | 43650 | 0 |
| 249 | 20230809 | 152700 | 16366206150 | 43650 | 43650 | 43650 | 43650 | 0 |
| 250 | 20230809 | 152600 | 16366206150 | 43650 | 43650 | 43650 | 43650 | 0 |
| 251 | 20230809 | 152500 | 16366206150 | 43650 | 43650 | 43650 | 43650 | 0 |
| 252 | 20230809 | 152400 | 16366206150 | 43650 | 43650 | 43650 | 43650 | 0 |
| 253 | 20230809 | 152300 | 16366206150 | 43650 | 43650 | 43650 | 43650 | 0 |
| 254 | 20230809 | 152200 | 16366206150 | 43650 | 43650 | 43650 | 43650 | 0 |
| 255 | 20230809 | 152100 | 16366206150 | 43650 | 43650 | 43650 | 43650 | 0 |
| 256 | 20230809 | 152000 | 16366206150 | 43650 | 43650 | 43650 | 43650 | 0 |
| 257 | 20230809 | 151900 | 16366206150 | 43650 | 43650 | 43650 | 43550 | 2370 |
| 258 | 20230809 | 151800 | 16262897450 | 43650 | 43600 | 43650 | 43600 | 451 |
| 259 | 20230809 | 151700 | 16243231100 | 43650 | 43650 | 43650 | 43550 | 512 |
| 260 | 20230809 | 151600 | 16220904200 | 43650 | 43650 | 43700 | 43600 | 263 |
| 261 | 20230809 | 151500 | 16209432550 | 43650 | 43600 | 43650 | 43550 | 1005 |
| 262 | 20230809 | 151400 | 16165610350 | 43650 | 43650 | 43650 | 43600 | 358 |
| 263 | 20230809 | 151300 | 16149995100 | 43600 | 43600 | 43650 | 43600 | 1823 |
| 264 | 20230809 | 151200 | 16070490100 | 43650 | 43650 | 43650 | 43600 | 1290 |
| 265 | 20230809 | 151100 | 16014187450 | 43650 | 43600 | 43650 | 43600 | 180 |
| 266 | 20230809 | 151000 | 16006336000 | 43650 | 43700 | 43700 | 43600 | 1551 |
| 267 | 20230809 | 150900 | 15938706300 | 43700 | 43650 | 43700 | 43600 | 1380 |
| 268 | 20230809 | 150800 | 15878428800 | 43650 | 43650 | 43650 | 43600 | 480 |
| 269 | 20230809 | 150700 | 15857479500 | 43600 | 43650 | 43650 | 43600 | 471 |
| 270 | 20230809 | 150600 | 15836924100 | 43650 | 43600 | 43650 | 43600 | 271 |
| 271 | 20230809 | 150500 | 15825103600 | 43600 | 43600 | 43700 | 43600 | 285 |
| 272 | 20230809 | 150400 | 15812664850 | 43700 | 43700 | 43700 | 43600 | 644 |
| 273 | 20230809 | 150300 | 15784556100 | 43650 | 43750 | 43750 | 43650 | 847 |
| 274 | 20230809 | 150200 | 15747564850 | 43700 | 43600 | 43750 | 43550 | 996 |
| 275 | 20230809 | 150100 | 15704095300 | 43600 | 43600 | 43600 | 43550 | 777 |
| 276 | 20230809 | 150000 | 15670244600 | 43600 | 43550 | 43600 | 43500 | 783 |
| 277 | 20230809 | 145900 | 15636142850 | 43550 | 43550 | 43600 | 43500 | 635 |
| 278 | 20230809 | 145800 | 15608484850 | 43550 | 43600 | 43600 | 43500 | 797 |
| 279 | 20230809 | 145700 | 15573776750 | 43550 | 43600 | 43600 | 43500 | 613 |
| 280 | 20230809 | 145600 | 15547082550 | 43600 | 43600 | 43650 | 43550 | 659 |
| 281 | 20230809 | 145500 | 15518379550 | 43600 | 43650 | 43650 | 43550 | 144 |
| 282 | 20230809 | 145400 | 15512099850 | 43600 | 43600 | 43700 | 43600 | 618 |
| 283 | 20230809 | 145300 | 15485144750 | 43600 | 43700 | 43700 | 43550 | 777 |
| 284 | 20230809 | 145200 | 15451257150 | 43650 | 43650 | 43750 | 43650 | 1146 |
| 285 | 20230809 | 145100 | 15401178400 | 43700 | 43600 | 43700 | 43600 | 223 |
| 286 | 20230809 | 145000 | 15391444250 | 43550 | 43650 | 43700 | 43550 | 1056 |
| 287 | 20230809 | 144900 | 15345377350 | 43650 | 43650 | 43650 | 43600 | 262 |
| 288 | 20230809 | 144800 | 15333947500 | 43650 | 43650 | 43650 | 43600 | 75 |
| 289 | 20230809 | 144700 | 15330675400 | 43650 | 43650 | 43700 | 43600 | 69 |
| 290 | 20230809 | 144600 | 15327663500 | 43650 | 43600 | 43700 | 43600 | 830 |
| 291 | 20230809 | 144500 | 15291453100 | 43550 | 43550 | 43600 | 43550 | 602 |
| 292 | 20230809 | 144400 | 15265233700 | 43600 | 43600 | 43600 | 43550 | 74 |
| 293 | 20230809 | 144300 | 15262008750 | 43600 | 43650 | 43650 | 43550 | 350 |
| 294 | 20230809 | 144200 | 15246746000 | 43650 | 43700 | 43700 | 43600 | 277 |
| 295 | 20230809 | 144100 | 15234655150 | 43700 | 43700 | 43700 | 43650 | 480 |
| 296 | 20230809 | 144000 | 15213686000 | 43700 | 43700 | 43750 | 43650 | 131 |
| 297 | 20230809 | 143900 | 15207961900 | 43700 | 43650 | 43700 | 43600 | 1039 |
| 298 | 20230809 | 143800 | 15162567450 | 43650 | 43600 | 43650 | 43550 | 175 |
| 299 | 20230809 | 143700 | 15154938550 | 43550 | 43600 | 43600 | 43550 | 96 |
| 300 | 20230809 | 143600 | 15150754450 | 43600 | 43700 | 43700 | 43600 | 728 |
| 301 | 20230809 | 143500 | 15119003750 | 43700 | 43700 | 43700 | 43650 | 301 |
| 302 | 20230809 | 143400 | 15105860850 | 43700 | 43650 | 43700 | 43650 | 158 |
| 303 | 20230809 | 143300 | 15098958850 | 43600 | 43700 | 43700 | 43600 | 269 |
| 304 | 20230809 | 143200 | 15087220300 | 43700 | 43700 | 43750 | 43700 | 144 |
| 305 | 20230809 | 143100 | 15080925550 | 43750 | 43700 | 43750 | 43650 | 542 |
| 306 | 20230809 | 143000 | 15057249700 | 43700 | 43750 | 43800 | 43700 | 759 |
| 307 | 20230809 | 142900 | 15024046900 | 43750 | 43750 | 43800 | 43750 | 413 |
| 308 | 20230809 | 142800 | 15005975450 | 43700 | 43700 | 43700 | 43650 | 368 |
| 309 | 20230809 | 142700 | 14989894350 | 43650 | 43700 | 43700 | 43650 | 207 |
| 310 | 20230809 | 142600 | 14980850550 | 43700 | 43700 | 43750 | 43650 | 232 |
| 311 | 20230809 | 142500 | 14970712350 | 43700 | 43750 | 43750 | 43700 | 388 |
| 312 | 20230809 | 142400 | 14953749300 | 43750 | 43600 | 43750 | 43550 | 474 |
| 313 | 20230809 | 142300 | 14933067100 | 43550 | 43550 | 43600 | 43550 | 61 |
| 314 | 20230809 | 142200 | 14930409650 | 43600 | 43550 | 43600 | 43550 | 130 |
| 315 | 20230809 | 142100 | 14924747350 | 43550 | 43600 | 43600 | 43500 | 440 |
| 316 | 20230809 | 142000 | 14905586150 | 43550 | 43600 | 43600 | 43500 | 27 |
| 317 | 20230809 | 141900 | 14904409500 | 43600 | 43650 | 43650 | 43550 | 313 |
| 318 | 20230809 | 141800 | 14890777000 | 43600 | 43600 | 43650 | 43550 | 77 |
| 319 | 20230809 | 141700 | 14887421400 | 43650 | 43650 | 43750 | 43600 | 736 |
| 320 | 20230809 | 141600 | 14855272500 | 43600 | 43600 | 43650 | 43600 | 707 |
| 321 | 20230809 | 141500 | 14824440600 | 43600 | 43550 | 43600 | 43550 | 255 |
| 322 | 20230809 | 141400 | 14813335300 | 43550 | 43550 | 43550 | 43500 | 124 |
| 323 | 20230809 | 141300 | 14807940350 | 43500 | 43450 | 43550 | 43450 | 213 |
| 324 | 20230809 | 141200 | 14798677200 | 43500 | 43500 | 43500 | 43450 | 394 |
| 325 | 20230809 | 141100 | 14781538350 | 43500 | 43500 | 43500 | 43450 | 76 |
| 326 | 20230809 | 141000 | 14778234350 | 43450 | 43450 | 43500 | 43450 | 1119 |
| 327 | 20230809 | 140900 | 14729612950 | 43450 | 43600 | 43600 | 43450 | 242 |
| 328 | 20230809 | 140800 | 14719081400 | 43600 | 43550 | 43600 | 43500 | 355 |
| 329 | 20230809 | 140700 | 14703631900 | 43550 | 43500 | 43550 | 43500 | 835 |
| 330 | 20230809 | 140600 | 14667304900 | 43500 | 43500 | 43550 | 43500 | 266 |
| 331 | 20230809 | 140500 | 14655728900 | 43500 | 43500 | 43550 | 43500 | 298 |
| 332 | 20230809 | 140400 | 14642756150 | 43550 | 43550 | 43550 | 43550 | 165 |
| 333 | 20230809 | 140300 | 14635570400 | 43500 | 43550 | 43550 | 43500 | 218 |
| 334 | 20230809 | 140200 | 14626086500 | 43500 | 43600 | 43600 | 43500 | 102 |
| 335 | 20230809 | 140100 | 14621646300 | 43550 | 43600 | 43650 | 43550 | 987 |
| 336 | 20230809 | 140000 | 14578622500 | 43650 | 43700 | 43700 | 43600 | 171 |
| 337 | 20230809 | 135900 | 14571159050 | 43700 | 43700 | 43700 | 43650 | 927 |
| 338 | 20230809 | 135800 | 14530680400 | 43700 | 43750 | 43750 | 43650 | 162 |
| 339 | 20230809 | 135700 | 14523600200 | 43700 | 43750 | 43750 | 43700 | 87 |
| 340 | 20230809 | 135600 | 14519798200 | 43750 | 43750 | 43750 | 43700 | 239 |
| 341 | 20230809 | 135500 | 14509347100 | 43750 | 43750 | 43800 | 43750 | 239 |
| 342 | 20230809 | 135400 | 14498890600 | 43750 | 43800 | 43800 | 43750 | 94 |
| 343 | 20230809 | 135300 | 14494776550 | 43800 | 43700 | 43800 | 43700 | 670 |
| 344 | 20230809 | 135200 | 14465476450 | 43650 | 43600 | 43700 | 43600 | 457 |
| 345 | 20230809 | 135100 | 14445550900 | 43550 | 43600 | 43600 | 43550 | 28 |
| 346 | 20230809 | 135000 | 14444330150 | 43550 | 43550 | 43550 | 43500 | 229 |
| 347 | 20230809 | 134900 | 14434359200 | 43500 | 43450 | 43550 | 43450 | 186 |
| 348 | 20230809 | 134800 | 14426276050 | 43450 | 43550 | 43550 | 43450 | 116 |
| 349 | 20230809 | 134700 | 14421232100 | 43550 | 43450 | 43550 | 43450 | 702 |
| 350 | 20230809 | 134600 | 14390712950 | 43450 | 43450 | 43450 | 43400 | 445 |
| 351 | 20230809 | 134500 | 14371394400 | 43400 | 43400 | 43400 | 43400 | 1126 |
| 352 | 20230809 | 134400 | 14322526000 | 43400 | 43550 | 43550 | 43400 | 879 |
| 353 | 20230809 | 134300 | 14284309250 | 43550 | 43550 | 43550 | 43500 | 46 |
| 354 | 20230809 | 134200 | 14282307450 | 43550 | 43550 | 43600 | 43550 | 610 |
| 355 | 20230809 | 134100 | 14255741650 | 43550 | 43600 | 43600 | 43500 | 4042 |
| 356 | 20230809 | 134000 | 14079883550 | 43600 | 43750 | 43750 | 43600 | 1063 |
| 357 | 20230809 | 133900 | 14033453100 | 43750 | 43750 | 43750 | 43700 | 835 |
| 358 | 20230809 | 133800 | 13996928750 | 43800 | 43800 | 43850 | 43800 | 1137 |
| 359 | 20230809 | 133700 | 13947113750 | 43800 | 43850 | 43850 | 43800 | 652 |
| 360 | 20230809 | 133600 | 13918525550 | 43850 | 43850 | 43850 | 43850 | 2 |
| 361 | 20230809 | 133500 | 13918437850 | 43850 | 43850 | 43850 | 43800 | 388 |
| 362 | 20230809 | 133400 | 13901426600 | 43800 | 43800 | 43800 | 43800 | 670 |
| 363 | 20230809 | 133300 | 13872080600 | 43800 | 43800 | 43800 | 43750 | 272 |
| 364 | 20230809 | 133200 | 13860171150 | 43800 | 43700 | 43800 | 43700 | 741 |
| 365 | 20230809 | 133100 | 13827752000 | 43700 | 43700 | 43700 | 43650 | 410 |
| 366 | 20230809 | 133000 | 13809838400 | 43700 | 43650 | 43700 | 43550 | 880 |
| 367 | 20230809 | 132900 | 13771406550 | 43650 | 43650 | 43650 | 43550 | 525 |
| 368 | 20230809 | 132800 | 13748531750 | 43650 | 43450 | 43650 | 43450 | 542 |
| 369 | 20230809 | 132700 | 13724906500 | 43500 | 43350 | 43500 | 43350 | 922 |
| 370 | 20230809 | 132600 | 13684879300 | 43350 | 43450 | 43600 | 43350 | 2157 |
| 371 | 20230809 | 132500 | 13591192650 | 43450 | 43900 | 43900 | 43450 | 4503 |
| 372 | 20230809 | 132400 | 13394707250 | 43800 | 43700 | 43800 | 43650 | 1220 |
| 373 | 20230809 | 132300 | 13341309600 | 43750 | 43700 | 43800 | 43700 | 431 |
| 374 | 20230809 | 132200 | 13322467500 | 43650 | 43900 | 43900 | 43650 | 3551 |
| 375 | 20230809 | 132100 | 13167016900 | 43900 | 44000 | 44000 | 43900 | 356 |
| 376 | 20230809 | 132000 | 13151388000 | 43900 | 44000 | 44000 | 43900 | 1219 |
| 377 | 20230809 | 131900 | 13097818450 | 44050 | 44000 | 44100 | 43950 | 756 |
| 378 | 20230809 | 131800 | 13064538100 | 43950 | 44000 | 44100 | 43950 | 417 |
| 379 | 20230809 | 131700 | 13046191550 | 44000 | 44000 | 44000 | 43950 | 311 |
| 380 | 20230809 | 131600 | 13032509550 | 44000 | 44300 | 44350 | 44000 | 3851 |
| 381 | 20230809 | 131500 | 12862526950 | 44300 | 44200 | 44400 | 44100 | 2155 |
| 382 | 20230809 | 131400 | 12767230300 | 44150 | 44050 | 44150 | 44050 | 1426 |
| 383 | 20230809 | 131300 | 12704350350 | 44050 | 44250 | 44300 | 44050 | 1763 |
| 384 | 20230809 | 131200 | 12626602800 | 44250 | 44300 | 44450 | 44200 | 3154 |
| 385 | 20230809 | 131100 | 12486903600 | 44350 | 44250 | 44550 | 44250 | 5387 |
| 386 | 20230809 | 131000 | 12248032250 | 44250 | 44100 | 44300 | 44100 | 1760 |
| 387 | 20230809 | 130900 | 12170235750 | 44100 | 44100 | 44150 | 44050 | 1134 |
| 388 | 20230809 | 130800 | 12120194050 | 44100 | 44050 | 44150 | 44050 | 403 |
| 389 | 20230809 | 130700 | 12102426000 | 44050 | 44050 | 44150 | 44050 | 752 |
| 390 | 20230809 | 130600 | 12069267800 | 44000 | 44000 | 44000 | 43950 | 524 |
| 391 | 20230809 | 130500 | 12046223200 | 44050 | 43900 | 44050 | 43900 | 3162 |
| 392 | 20230809 | 130400 | 11907102150 | 43900 | 44000 | 44050 | 43900 | 1944 |
| 393 | 20230809 | 130300 | 11821719350 | 44000 | 43900 | 44000 | 43900 | 393 |
| 394 | 20230809 | 130200 | 11804445050 | 43950 | 44150 | 44150 | 43950 | 1915 |
| 395 | 20230809 | 130100 | 11720104650 | 44150 | 43850 | 44150 | 43850 | 2296 |
| 396 | 20230809 | 130000 | 11619084900 | 43850 | 43900 | 43950 | 43800 | 935 |
| 397 | 20230809 | 125900 | 11578075650 | 43900 | 43850 | 43900 | 43800 | 517 |
| 398 | 20230809 | 125800 | 11555415050 | 43850 | 44000 | 44050 | 43800 | 2140 |
| 399 | 20230809 | 125700 | 11461375750 | 44000 | 44000 | 44100 | 44000 | 2712 |
| 400 | 20230809 | 125600 | 11341961550 | 44000 | 44050 | 44050 | 43950 | 1986 |
| 401 | 20230809 | 125500 | 11254590400 | 44050 | 43950 | 44050 | 43950 | 4633 |
| 402 | 20230809 | 125400 | 11050719550 | 43900 | 43950 | 43950 | 43850 | 1194 |
| 403 | 20230809 | 125300 | 10998327950 | 43900 | 43850 | 43900 | 43850 | 693 |
| 404 | 20230809 | 125200 | 10967910250 | 43850 | 43750 | 43850 | 43700 | 595 |
| 405 | 20230809 | 125100 | 10941876300 | 43750 | 43650 | 43750 | 43600 | 443 |
| 406 | 20230809 | 125000 | 10922518450 | 43650 | 43600 | 43650 | 43600 | 650 |
| 407 | 20230809 | 124900 | 10894168800 | 43600 | 43600 | 43700 | 43600 | 67 |
| 408 | 20230809 | 124800 | 10891245600 | 43700 | 43650 | 43750 | 43650 | 339 |
| 409 | 20230809 | 124700 | 10876440600 | 43700 | 43650 | 43750 | 43650 | 568 |
| 410 | 20230809 | 124600 | 10851622400 | 43650 | 43650 | 43650 | 43650 | 167 |
| 411 | 20230809 | 124500 | 10844332850 | 43650 | 43750 | 43750 | 43650 | 992 |
| 412 | 20230809 | 124400 | 10800967800 | 43750 | 43750 | 43750 | 43700 | 116 |
| 413 | 20230809 | 124300 | 10795892850 | 43750 | 43800 | 43800 | 43750 | 246 |
| 414 | 20230809 | 124200 | 10785128700 | 43850 | 43850 | 43850 | 43800 | 265 |
| 415 | 20230809 | 124100 | 10773517050 | 43850 | 43850 | 43900 | 43800 | 715 |
| 416 | 20230809 | 124000 | 10742171650 | 43900 | 43850 | 43900 | 43850 | 848 |
| 417 | 20230809 | 123900 | 10704957600 | 43850 | 43850 | 43850 | 43800 | 185 |
| 418 | 20230809 | 123800 | 10696847900 | 43800 | 43750 | 43800 | 43750 | 488 |
| 419 | 20230809 | 123700 | 10675483950 | 43750 | 43800 | 43850 | 43750 | 650 |
| 420 | 20230809 | 123600 | 10647018200 | 43850 | 43800 | 43850 | 43800 | 897 |
| 421 | 20230809 | 123500 | 10607722400 | 43750 | 43650 | 43750 | 43650 | 1615 |
| 422 | 20230809 | 123400 | 10537119500 | 43650 | 43650 | 43650 | 43650 | 214 |
| 423 | 20230809 | 123300 | 10527778400 | 43650 | 43600 | 43650 | 43600 | 391 |
| 424 | 20230809 | 123200 | 10510729000 | 43550 | 43550 | 43600 | 43550 | 213 |
| 425 | 20230809 | 123100 | 10501452750 | 43550 | 43600 | 43600 | 43550 | 413 |
| 426 | 20230809 | 123000 | 10483446650 | 43600 | 43700 | 43700 | 43600 | 344 |
| 427 | 20230809 | 122900 | 10468430500 | 43700 | 43600 | 43700 | 43600 | 408 |
| 428 | 20230809 | 122800 | 10450623250 | 43650 | 43600 | 43650 | 43600 | 189 |
| 429 | 20230809 | 122700 | 10442382150 | 43600 | 43600 | 43600 | 43600 | 151 |
| 430 | 20230809 | 122600 | 10435798550 | 43600 | 43600 | 43650 | 43600 | 66 |
| 431 | 20230809 | 122500 | 10432920700 | 43600 | 43600 | 43600 | 43550 | 354 |
| 432 | 20230809 | 122400 | 10417488000 | 43600 | 43550 | 43600 | 43550 | 820 |
| 433 | 20230809 | 122300 | 10381736850 | 43550 | 43450 | 43550 | 43450 | 1081 |
| 434 | 20230809 | 122200 | 10334732300 | 43450 | 43450 | 43450 | 43400 | 255 |
| 435 | 20230809 | 122100 | 10323652650 | 43400 | 43400 | 43450 | 43400 | 406 |
| 436 | 20230809 | 122000 | 10306030450 | 43450 | 43450 | 43450 | 43400 | 1153 |
| 437 | 20230809 | 121900 | 10255942800 | 43450 | 43350 | 43450 | 43350 | 422 |
| 438 | 20230809 | 121800 | 10237634200 | 43250 | 43150 | 43250 | 43150 | 1372 |
| 439 | 20230809 | 121700 | 10178368850 | 43150 | 43150 | 43200 | 43150 | 221 |
| 440 | 20230809 | 121600 | 10168829900 | 43150 | 43200 | 43200 | 43150 | 258 |
| 441 | 20230809 | 121500 | 10157686300 | 43200 | 43250 | 43250 | 43200 | 55 |
| 442 | 20230809 | 121400 | 10155307700 | 43200 | 43250 | 43250 | 43200 | 871 |
| 443 | 20230809 | 121300 | 10117680400 | 43250 | 43250 | 43300 | 43250 | 233 |
| 444 | 20230809 | 121200 | 10107602600 | 43250 | 43150 | 43300 | 43150 | 1211 |
| 445 | 20230809 | 121100 | 10055249300 | 43150 | 43350 | 43350 | 43150 | 2077 |
| 446 | 20230809 | 121000 | 9965408100 | 43350 | 43350 | 43350 | 43350 | 118 |
| 447 | 20230809 | 120900 | 9960292800 | 43350 | 43350 | 43350 | 43300 | 119 |
| 448 | 20230809 | 120800 | 9955135850 | 43350 | 43350 | 43350 | 43300 | 753 |
| 449 | 20230809 | 120700 | 9922496500 | 43350 | 43400 | 43400 | 43350 | 262 |
| 450 | 20230809 | 120600 | 9911134000 | 43350 | 43400 | 43450 | 43350 | 181 |
| 451 | 20230809 | 120500 | 9903284000 | 43400 | 43400 | 43450 | 43350 | 699 |
| 452 | 20230809 | 120400 | 9872948150 | 43500 | 43450 | 43500 | 43400 | 617 |
| 453 | 20230809 | 120300 | 9846140100 | 43550 | 43500 | 43550 | 43400 | 160 |
| 454 | 20230809 | 120200 | 9839186850 | 43500 | 43400 | 43500 | 43400 | 92 |
| 455 | 20230809 | 120100 | 9835188850 | 43500 | 43500 | 43550 | 43400 | 1056 |
| 456 | 20230809 | 120000 | 9789320000 | 43550 | 43450 | 43550 | 43400 | 1228 |
| 457 | 20230809 | 115900 | 9735964700 | 43450 | 43400 | 43450 | 43400 | 91 |
| 458 | 20230809 | 115800 | 9732012400 | 43450 | 43450 | 43450 | 43400 | 66 |
| 459 | 20230809 | 115700 | 9729146850 | 43450 | 43400 | 43450 | 43400 | 12 |
| 460 | 20230809 | 115600 | 9728625700 | 43450 | 43400 | 43450 | 43350 | 365 |
| 461 | 20230809 | 115500 | 9712792850 | 43400 | 43400 | 43450 | 43400 | 26 |
| 462 | 20230809 | 115400 | 9711663350 | 43400 | 43400 | 43400 | 43400 | 29 |
| 463 | 20230809 | 115300 | 9710404750 | 43450 | 43400 | 43500 | 43400 | 568 |
| 464 | 20230809 | 115200 | 9685720350 | 43400 | 43400 | 43450 | 43400 | 932 |
| 465 | 20230809 | 115100 | 9645271500 | 43400 | 43400 | 43450 | 43400 | 153 |
| 466 | 20230809 | 115000 | 9638627750 | 43450 | 43450 | 43450 | 43400 | 875 |
| 467 | 20230809 | 114900 | 9600613500 | 43400 | 43400 | 43400 | 43400 | 196 |
| 468 | 20230809 | 114800 | 9592107100 | 43400 | 43450 | 43450 | 43400 | 10 |
| 469 | 20230809 | 114700 | 9591672900 | 43450 | 43450 | 43450 | 43400 | 54 |
| 470 | 20230809 | 114600 | 9589329200 | 43450 | 43450 | 43450 | 43400 | 106 |
| 471 | 20230809 | 114500 | 9584727000 | 43450 | 43450 | 43500 | 43450 | 761 |
| 472 | 20230809 | 114400 | 9551660050 | 43500 | 43550 | 43550 | 43500 | 863 |
| 473 | 20230809 | 114300 | 9514119050 | 43550 | 43550 | 43600 | 43550 | 265 |
| 474 | 20230809 | 114200 | 9502578250 | 43500 | 43600 | 43600 | 43500 | 594 |
| 475 | 20230809 | 114100 | 9476721400 | 43550 | 43600 | 43600 | 43550 | 59 |
| 476 | 20230809 | 114000 | 9474151900 | 43600 | 43550 | 43600 | 43550 | 428 |
| 477 | 20230809 | 113900 | 9455512350 | 43550 | 43600 | 43600 | 43500 | 98 |
| 478 | 20230809 | 113800 | 9451246400 | 43600 | 43550 | 43600 | 43550 | 540 |
| 479 | 20230809 | 113700 | 9427729350 | 43550 | 43600 | 43600 | 43550 | 483 |
| 480 | 20230809 | 113600 | 9406694600 | 43600 | 43600 | 43600 | 43600 | 3 |
| 481 | 20230809 | 113500 | 9406563800 | 43600 | 43550 | 43600 | 43550 | 108 |
| 482 | 20230809 | 113400 | 9401857550 | 43600 | 43550 | 43600 | 43550 | 2049 |
| 483 | 20230809 | 113300 | 9312574400 | 43550 | 43550 | 43550 | 43500 | 56 |
| 484 | 20230809 | 113200 | 9310137700 | 43500 | 43550 | 43550 | 43500 | 47 |
| 485 | 20230809 | 113100 | 9308092950 | 43500 | 43400 | 43500 | 43400 | 753 |
| 486 | 20230809 | 113000 | 9275368700 | 43450 | 43400 | 43450 | 43400 | 210 |
| 487 | 20230809 | 112900 | 9266252800 | 43400 | 43450 | 43450 | 43350 | 68 |
| 488 | 20230809 | 112800 | 9263304750 | 43400 | 43400 | 43400 | 43350 | 222 |
| 489 | 20230809 | 112700 | 9253670100 | 43450 | 43350 | 43450 | 43350 | 1036 |
| 490 | 20230809 | 112600 | 9208720400 | 43350 | 43400 | 43400 | 43350 | 762 |
| 491 | 20230809 | 112500 | 9175676600 | 43450 | 43500 | 43500 | 43400 | 1112 |
| 492 | 20230809 | 112400 | 9127373100 | 43450 | 43600 | 43600 | 43450 | 1011 |
| 493 | 20230809 | 112300 | 9083357450 | 43600 | 43600 | 43600 | 43550 | 141 |
| 494 | 20230809 | 112200 | 9077211750 | 43550 | 43600 | 43600 | 43550 | 75 |
| 495 | 20230809 | 112100 | 9073945350 | 43600 | 43600 | 43600 | 43600 | 448 |
| 496 | 20230809 | 112000 | 9054412550 | 43600 | 43550 | 43600 | 43550 | 170 |
| 497 | 20230809 | 111900 | 9047006250 | 43550 | 43500 | 43550 | 43500 | 681 |
| 498 | 20230809 | 111800 | 9017359650 | 43450 | 43500 | 43500 | 43400 | 339 |
| 499 | 20230809 | 111700 | 9002631350 | 43500 | 43550 | 43550 | 43450 | 824 |
| 500 | 20230809 | 111600 | 8966785350 | 43600 | 43500 | 43700 | 43500 | 528 |
| 501 | 20230809 | 111500 | 8943794750 | 43450 | 43500 | 43500 | 43450 | 262 |
| 502 | 20230809 | 111400 | 8932401550 | 43500 | 43500 | 43500 | 43400 | 918 |
| 503 | 20230809 | 111300 | 8892479650 | 43500 | 43700 | 43700 | 43500 | 1319 |
| 504 | 20230809 | 111200 | 8835018000 | 43650 | 43650 | 43700 | 43650 | 704 |
| 505 | 20230809 | 111100 | 8804261150 | 43650 | 43650 | 43700 | 43650 | 322 |
| 506 | 20230809 | 111000 | 8790205650 | 43600 | 43550 | 43650 | 43500 | 935 |
| 507 | 20230809 | 110900 | 8749476400 | 43550 | 43700 | 43700 | 43500 | 1094 |
| 508 | 20230809 | 110800 | 8701768550 | 43650 | 43650 | 43650 | 43600 | 207 |
| 509 | 20230809 | 110700 | 8692737350 | 43650 | 43450 | 43650 | 43400 | 737 |
| 510 | 20230809 | 110600 | 8660653350 | 43450 | 43400 | 43450 | 43350 | 447 |
| 511 | 20230809 | 110500 | 8641242000 | 43400 | 43400 | 43400 | 43350 | 1028 |
| 512 | 20230809 | 110400 | 8596630750 | 43400 | 43600 | 43600 | 43400 | 1670 |
| 513 | 20230809 | 110300 | 8524003600 | 43600 | 43450 | 43600 | 43450 | 2318 |
| 514 | 20230809 | 110200 | 8423036500 | 43350 | 43300 | 43500 | 43300 | 1400 |
| 515 | 20230809 | 110100 | 8362231050 | 43300 | 43200 | 43350 | 43150 | 2242 |
| 516 | 20230809 | 110000 | 8265288800 | 43200 | 43200 | 43250 | 43200 | 243 |
| 517 | 20230809 | 105900 | 8254791050 | 43150 | 43350 | 43400 | 43150 | 2765 |
| 518 | 20230809 | 105800 | 8135207350 | 43300 | 43300 | 43350 | 43300 | 818 |
| 519 | 20230809 | 105700 | 8099787900 | 43300 | 43250 | 43300 | 43250 | 925 |
| 520 | 20230809 | 105600 | 8059764200 | 43250 | 43350 | 43350 | 43250 | 951 |
| 521 | 20230809 | 105500 | 8018631000 | 43300 | 43250 | 43350 | 43250 | 687 |
| 522 | 20230809 | 105400 | 7988884100 | 43250 | 43300 | 43300 | 43250 | 67 |
| 523 | 20230809 | 105300 | 7985983600 | 43300 | 43200 | 43350 | 43200 | 1579 |
| 524 | 20230809 | 105200 | 7917670000 | 43250 | 43250 | 43300 | 43250 | 603 |
| 525 | 20230809 | 105100 | 7891575700 | 43250 | 43300 | 43300 | 43250 | 682 |
| 526 | 20230809 | 105000 | 7862053700 | 43300 | 43400 | 43400 | 43250 | 1319 |
| 527 | 20230809 | 104900 | 7804910800 | 43400 | 43350 | 43400 | 43300 | 103 |
| 528 | 20230809 | 104800 | 7800447700 | 43300 | 43200 | 43300 | 43200 | 544 |
| 529 | 20230809 | 104700 | 7776913400 | 43200 | 43250 | 43400 | 43200 | 1106 |
| 530 | 20230809 | 104600 | 7729019200 | 43200 | 43050 | 43200 | 43050 | 1179 |
| 531 | 20230809 | 104500 | 7678164650 | 43050 | 43000 | 43050 | 43000 | 1238 |
| 532 | 20230809 | 104400 | 7624903400 | 43050 | 42950 | 43050 | 42950 | 183 |
| 533 | 20230809 | 104300 | 7617032400 | 43000 | 42950 | 43000 | 42950 | 618 |
| 534 | 20230809 | 104200 | 7590471350 | 42950 | 42900 | 42950 | 42900 | 194 |
| 535 | 20230809 | 104100 | 7582142650 | 42900 | 42900 | 42950 | 42900 | 135 |
| 536 | 20230809 | 104000 | 7576349450 | 42900 | 42900 | 42900 | 42850 | 643 |
| 537 | 20230809 | 103900 | 7548767250 | 42850 | 42900 | 42900 | 42850 | 487 |
| 538 | 20230809 | 103800 | 7527894000 | 42900 | 42900 | 43000 | 42850 | 346 |
| 539 | 20230809 | 103700 | 7513053950 | 42950 | 42900 | 43000 | 42900 | 428 |
| 540 | 20230809 | 103600 | 7494689700 | 42900 | 43000 | 43000 | 42900 | 2452 |
| 541 | 20230809 | 103500 | 7389377850 | 43050 | 43050 | 43100 | 43000 | 139 |
| 542 | 20230809 | 103400 | 7383396600 | 43000 | 43000 | 43100 | 43000 | 452 |
| 543 | 20230809 | 103300 | 7363950350 | 43050 | 43100 | 43100 | 43000 | 261 |
| 544 | 20230809 | 103200 | 7352714300 | 43100 | 43050 | 43100 | 43000 | 721 |
| 545 | 20230809 | 103100 | 7321662250 | 43100 | 43100 | 43100 | 43000 | 453 |
| 546 | 20230809 | 103000 | 7302150700 | 43150 | 43100 | 43150 | 43100 | 180 |
| 547 | 20230809 | 102900 | 7294386900 | 43150 | 43200 | 43200 | 43150 | 233 |
| 548 | 20230809 | 102800 | 7284331350 | 43150 | 43200 | 43200 | 43150 | 191 |
| 549 | 20230809 | 102700 | 7276084750 | 43200 | 43300 | 43300 | 43200 | 511 |
| 550 | 20230809 | 102600 | 7253990250 | 43250 | 43300 | 43300 | 43250 | 619 |
| 551 | 20230809 | 102500 | 7227211950 | 43300 | 43200 | 43300 | 43150 | 222 |
| 552 | 20230809 | 102400 | 7217613650 | 43250 | 43300 | 43300 | 43150 | 567 |
| 553 | 20230809 | 102300 | 7193123050 | 43300 | 43100 | 43300 | 43100 | 1322 |
| 554 | 20230809 | 102200 | 7136118350 | 43100 | 42950 | 43100 | 42950 | 192 |
| 555 | 20230809 | 102100 | 7127860700 | 43000 | 42900 | 43050 | 42900 | 1165 |
| 556 | 20230809 | 102000 | 7077801300 | 42900 | 42900 | 42950 | 42850 | 1209 |
| 557 | 20230809 | 101900 | 7025924350 | 42900 | 42900 | 42950 | 42850 | 318 |
| 558 | 20230809 | 101800 | 7012280600 | 42900 | 42950 | 42950 | 42850 | 556 |
| 559 | 20230809 | 101700 | 6988417850 | 42950 | 42900 | 42950 | 42900 | 155 |
| 560 | 20230809 | 101600 | 6981767600 | 42900 | 42900 | 42900 | 42850 | 400 |
| 561 | 20230809 | 101500 | 6964615150 | 42900 | 42900 | 42950 | 42900 | 85 |
| 562 | 20230809 | 101400 | 6960968600 | 42900 | 42900 | 42900 | 42850 | 440 |
| 563 | 20230809 | 101300 | 6942094600 | 42850 | 42850 | 42850 | 42850 | 858 |
| 564 | 20230809 | 101200 | 6905329300 | 42850 | 42800 | 42850 | 42800 | 536 |
| 565 | 20230809 | 101100 | 6882378800 | 42850 | 42850 | 42850 | 42800 | 54 |
| 566 | 20230809 | 101000 | 6880067150 | 42800 | 42800 | 42850 | 42800 | 738 |
| 567 | 20230809 | 100900 | 6848459200 | 42800 | 42800 | 42850 | 42800 | 1375 |
| 568 | 20230809 | 100800 | 6789608700 | 42850 | 42900 | 42900 | 42800 | 4105 |
| 569 | 20230809 | 100700 | 6613735000 | 42900 | 42950 | 42950 | 42900 | 1064 |
| 570 | 20230809 | 100600 | 6568080800 | 43000 | 42950 | 43000 | 42950 | 979 |
| 571 | 20230809 | 100500 | 6526007400 | 42950 | 43000 | 43050 | 42950 | 2007 |
| 572 | 20230809 | 100400 | 6439709450 | 43000 | 43050 | 43150 | 43000 | 367 |
| 573 | 20230809 | 100300 | 6423910900 | 43050 | 43000 | 43050 | 43000 | 312 |
| 574 | 20230809 | 100200 | 6410482950 | 43000 | 43000 | 43050 | 43000 | 1026 |
| 575 | 20230809 | 100100 | 6366347050 | 43000 | 43000 | 43000 | 42900 | 1435 |
| 576 | 20230809 | 100000 | 6304709900 | 43000 | 43100 | 43150 | 43000 | 1078 |
| 577 | 20230809 | 095900 | 6258323300 | 43100 | 43250 | 43250 | 43100 | 845 |
| 578 | 20230809 | 095800 | 6221868500 | 43250 | 43250 | 43250 | 43200 | 545 |
| 579 | 20230809 | 095700 | 6198315250 | 43250 | 43300 | 43300 | 43200 | 390 |
| 580 | 20230809 | 095600 | 6181448250 | 43250 | 43200 | 43250 | 43150 | 724 |
| 581 | 20230809 | 095500 | 6150170150 | 43250 | 43150 | 43250 | 43100 | 1018 |
| 582 | 20230809 | 095400 | 6106227150 | 43150 | 43250 | 43250 | 43150 | 565 |
| 583 | 20230809 | 095300 | 6081823450 | 43250 | 43250 | 43250 | 43150 | 930 |
| 584 | 20230809 | 095200 | 6041630600 | 43250 | 43300 | 43300 | 43250 | 2581 |
| 585 | 20230809 | 095100 | 5929966850 | 43250 | 43250 | 43350 | 43250 | 1355 |
| 586 | 20230809 | 095000 | 5871292500 | 43300 | 43250 | 43300 | 43200 | 1484 |
| 587 | 20230809 | 094900 | 5807141900 | 43250 | 43100 | 43300 | 43100 | 1081 |
| 588 | 20230809 | 094800 | 5760361600 | 43150 | 43250 | 43250 | 43150 | 516 |
| 589 | 20230809 | 094700 | 5738073300 | 43250 | 43400 | 43400 | 43250 | 1767 |
| 590 | 20230809 | 094600 | 5661514100 | 43400 | 42800 | 43500 | 42750 | 7594 |
| 591 | 20230809 | 094500 | 5334251250 | 42750 | 42900 | 42900 | 42700 | 4976 |
| 592 | 20230809 | 094400 | 5121594950 | 42850 | 42900 | 43000 | 42850 | 1192 |
| 593 | 20230809 | 094300 | 5070468350 | 42800 | 42750 | 43000 | 42750 | 3511 |
| 594 | 20230809 | 094200 | 4920068950 | 42750 | 42850 | 42900 | 42700 | 4405 |
| 595 | 20230809 | 094100 | 4731575850 | 42900 | 42850 | 42900 | 42800 | 743 |
| 596 | 20230809 | 094000 | 4699740600 | 42800 | 43000 | 43000 | 42800 | 3177 |
| 597 | 20230809 | 093900 | 4563493900 | 42950 | 43000 | 43000 | 42950 | 2396 |
| 598 | 20230809 | 093800 | 4460512250 | 42950 | 42950 | 43100 | 42950 | 3837 |
| 599 | 20230809 | 093700 | 4295524350 | 43000 | 43050 | 43050 | 42950 | 1286 |
| 600 | 20230809 | 093600 | 4240250750 | 43050 | 43050 | 43100 | 43000 | 1386 |
| 601 | 20230809 | 093500 | 4180626600 | 43050 | 43000 | 43100 | 43000 | 2283 |
| 602 | 20230809 | 093400 | 4082363950 | 43050 | 43350 | 43350 | 43050 | 4690 |
| 603 | 20230809 | 093300 | 3880170350 | 43350 | 43300 | 43350 | 43250 | 370 |
| 604 | 20230809 | 093200 | 3864166550 | 43300 | 43350 | 43350 | 43250 | 458 |
| 605 | 20230809 | 093100 | 3844334050 | 43450 | 43450 | 43500 | 43300 | 650 |
| 606 | 20230809 | 093000 | 3816137800 | 43500 | 43650 | 43650 | 43500 | 3973 |
| 607 | 20230809 | 092900 | 3643266800 | 43650 | 43550 | 43650 | 43500 | 1666 |
| 608 | 20230809 | 092800 | 3570758150 | 43650 | 43250 | 43850 | 43050 | 13013 |
| 609 | 20230809 | 092700 | 3007017150 | 43250 | 43400 | 43400 | 43200 | 469 |
| 610 | 20230809 | 092600 | 2986726150 | 43350 | 43350 | 43400 | 43250 | 1721 |
| 611 | 20230809 | 092500 | 2912198950 | 43400 | 43550 | 43550 | 43400 | 528 |
| 612 | 20230809 | 092400 | 2889257950 | 43550 | 43450 | 43550 | 43350 | 784 |
| 613 | 20230809 | 092300 | 2855194650 | 43350 | 43350 | 43450 | 43300 | 348 |
| 614 | 20230809 | 092200 | 2840111750 | 43300 | 43150 | 43400 | 43000 | 6118 |
| 615 | 20230809 | 092100 | 2576274950 | 43150 | 43550 | 43550 | 43150 | 3844 |
| 616 | 20230809 | 092000 | 2409595450 | 43600 | 43500 | 43700 | 43500 | 1998 |
| 617 | 20230809 | 091900 | 2322494750 | 43550 | 43500 | 43550 | 43450 | 788 |
| 618 | 20230809 | 091800 | 2288215450 | 43500 | 43550 | 43650 | 43400 | 3805 |
| 619 | 20230809 | 091700 | 2122566150 | 43500 | 43400 | 43650 | 43350 | 3448 |
| 620 | 20230809 | 091600 | 1972559250 | 43350 | 43300 | 43450 | 43250 | 2036 |
| 621 | 20230809 | 091500 | 1884339800 | 43300 | 43500 | 43500 | 43250 | 3431 |
| 622 | 20230809 | 091400 | 1735598800 | 43450 | 43700 | 43700 | 43450 | 1081 |
| 623 | 20230809 | 091300 | 1688520900 | 43750 | 43800 | 43800 | 43650 | 811 |
| 624 | 20230809 | 091200 | 1653073550 | 43750 | 43900 | 43950 | 43750 | 1839 |
| 625 | 20230809 | 091100 | 1572500350 | 43950 | 44050 | 44100 | 43900 | 938 |
| 626 | 20230809 | 091000 | 1531210650 | 44050 | 43700 | 44100 | 43700 | 3769 |
| 627 | 20230809 | 090900 | 1365628200 | 43700 | 43800 | 43800 | 43700 | 1181 |
| 628 | 20230809 | 090800 | 1313958800 | 43700 | 43750 | 44050 | 43700 | 1892 |
| 629 | 20230809 | 090700 | 1230877350 | 43750 | 43400 | 43750 | 43350 | 804 |
| 630 | 20230809 | 090600 | 1195839300 | 43400 | 43700 | 43700 | 43300 | 2504 |
| 631 | 20230809 | 090500 | 1087157300 | 43650 | 43850 | 43900 | 43650 | 1003 |
| 632 | 20230809 | 090400 | 1043252000 | 43800 | 43650 | 44000 | 43650 | 1860 |
| 633 | 20230809 | 090300 | 961709600 | 43650 | 43950 | 44050 | 43650 | 1641 |
| 634 | 20230809 | 090200 | 889895200 | 44050 | 43550 | 44250 | 43300 | 5023 |
| 635 | 20230809 | 090100 | 671041200 | 43500 | 43500 | 43850 | 43450 | 5008 |
| 636 | 20230809 | 090000 | 452944600 | 43500 | 44000 | 44050 | 43450 | 8812 |