34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 192900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 6953 |
| 3 | 20230816 | 192800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 4 | 20230816 | 192700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 5 | 20230816 | 192600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 6 | 20230816 | 192500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 7 | 20230816 | 192400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 8 | 20230816 | 192300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 9 | 20230816 | 192200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 10 | 20230816 | 192100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 11 | 20230816 | 192000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 12 | 20230816 | 191900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 13 | 20230816 | 191800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 14 | 20230816 | 191700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 15 | 20230816 | 191600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 16 | 20230816 | 191500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 17 | 20230816 | 191400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 18 | 20230816 | 191300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 19 | 20230816 | 191200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 20 | 20230816 | 191100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 21 | 20230816 | 191000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 22 | 20230816 | 190900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 23 | 20230816 | 190800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 24 | 20230816 | 190700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 25 | 20230816 | 190600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 26 | 20230816 | 190500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 27 | 20230816 | 190400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 28 | 20230816 | 190300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 29 | 20230816 | 190200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 30 | 20230816 | 190100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 31 | 20230816 | 190000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 32 | 20230816 | 185900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 6953 |
| 33 | 20230816 | 185800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 34 | 20230816 | 185700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 35 | 20230816 | 185600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 36 | 20230816 | 185500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 37 | 20230816 | 185400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 38 | 20230816 | 185300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 39 | 20230816 | 185200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 40 | 20230816 | 185100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 41 | 20230816 | 185000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 42 | 20230816 | 184900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 43 | 20230816 | 184800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 44 | 20230816 | 184700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 45 | 20230816 | 184600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 46 | 20230816 | 184500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 47 | 20230816 | 184400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 48 | 20230816 | 184300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 49 | 20230816 | 184200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 50 | 20230816 | 184100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 51 | 20230816 | 184000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 52 | 20230816 | 183900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 53 | 20230816 | 183800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 54 | 20230816 | 183700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 55 | 20230816 | 183600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 56 | 20230816 | 183500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 57 | 20230816 | 183400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 58 | 20230816 | 183300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 59 | 20230816 | 183200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 60 | 20230816 | 183100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 61 | 20230816 | 183000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 62 | 20230816 | 182900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 6953 |
| 63 | 20230816 | 182800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 64 | 20230816 | 182700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 65 | 20230816 | 182600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 66 | 20230816 | 182500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 67 | 20230816 | 182400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 68 | 20230816 | 182300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 69 | 20230816 | 182200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 70 | 20230816 | 182100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 71 | 20230816 | 182000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 72 | 20230816 | 181900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 73 | 20230816 | 181800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 74 | 20230816 | 181700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 75 | 20230816 | 181600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 76 | 20230816 | 181500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 77 | 20230816 | 181400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 78 | 20230816 | 181300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 79 | 20230816 | 181200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 80 | 20230816 | 181100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 81 | 20230816 | 181000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 82 | 20230816 | 180900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 83 | 20230816 | 180800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 84 | 20230816 | 180700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 85 | 20230816 | 180600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 86 | 20230816 | 180500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 87 | 20230816 | 180400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 88 | 20230816 | 180300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 89 | 20230816 | 180200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 90 | 20230816 | 180100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 91 | 20230816 | 180000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 92 | 20230816 | 175900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 6953 |
| 93 | 20230816 | 175800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 94 | 20230816 | 175700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 95 | 20230816 | 175600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 96 | 20230816 | 175500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 97 | 20230816 | 175400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 98 | 20230816 | 175300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 99 | 20230816 | 175200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 100 | 20230816 | 175100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 101 | 20230816 | 175000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 102 | 20230816 | 174900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 103 | 20230816 | 174800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 104 | 20230816 | 174700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 105 | 20230816 | 174600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 106 | 20230816 | 174500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 107 | 20230816 | 174400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 108 | 20230816 | 174300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 109 | 20230816 | 174200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 110 | 20230816 | 174100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 111 | 20230816 | 174000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 112 | 20230816 | 173900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 113 | 20230816 | 173800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 114 | 20230816 | 173700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 115 | 20230816 | 173600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 116 | 20230816 | 173500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 117 | 20230816 | 173400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 118 | 20230816 | 173300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 119 | 20230816 | 173200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 120 | 20230816 | 173100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 121 | 20230816 | 173000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 122 | 20230816 | 172900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 6953 |
| 123 | 20230816 | 172800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 124 | 20230816 | 172700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 125 | 20230816 | 172600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 126 | 20230816 | 172500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 127 | 20230816 | 172400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 128 | 20230816 | 172300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 129 | 20230816 | 172200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 130 | 20230816 | 172100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 131 | 20230816 | 172000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 132 | 20230816 | 171900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 133 | 20230816 | 171800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 134 | 20230816 | 171700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 135 | 20230816 | 171600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 136 | 20230816 | 171500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 137 | 20230816 | 171400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 138 | 20230816 | 171300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 139 | 20230816 | 171200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 140 | 20230816 | 171100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 141 | 20230816 | 171000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 142 | 20230816 | 170900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 143 | 20230816 | 170800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 144 | 20230816 | 170700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 145 | 20230816 | 170600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 146 | 20230816 | 170500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 147 | 20230816 | 170400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 148 | 20230816 | 170300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 149 | 20230816 | 170200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 150 | 20230816 | 170100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 151 | 20230816 | 170000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 152 | 20230816 | 165900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 6953 |
| 153 | 20230816 | 165800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 154 | 20230816 | 165700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 155 | 20230816 | 165600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 156 | 20230816 | 165500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 157 | 20230816 | 165400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 158 | 20230816 | 165300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 159 | 20230816 | 165200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 160 | 20230816 | 165100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 161 | 20230816 | 165000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 162 | 20230816 | 164900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 163 | 20230816 | 164800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 164 | 20230816 | 164700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 165 | 20230816 | 164600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 166 | 20230816 | 164500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 167 | 20230816 | 164400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 168 | 20230816 | 164300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 169 | 20230816 | 164200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 170 | 20230816 | 164100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 171 | 20230816 | 164000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 172 | 20230816 | 163900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 173 | 20230816 | 163800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 174 | 20230816 | 163700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 175 | 20230816 | 163600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 176 | 20230816 | 163500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 177 | 20230816 | 163400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 178 | 20230816 | 163300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 179 | 20230816 | 163200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 180 | 20230816 | 163100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 181 | 20230816 | 163000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 182 | 20230816 | 162900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 6953 |
| 183 | 20230816 | 162800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 184 | 20230816 | 162700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 185 | 20230816 | 162600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 186 | 20230816 | 162500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 187 | 20230816 | 162400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 188 | 20230816 | 162300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 189 | 20230816 | 162200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 190 | 20230816 | 162100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 191 | 20230816 | 162000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 192 | 20230816 | 161900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 193 | 20230816 | 161800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 194 | 20230816 | 161700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 195 | 20230816 | 161600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 196 | 20230816 | 161500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 197 | 20230816 | 161400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 198 | 20230816 | 161300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 199 | 20230816 | 161200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 200 | 20230816 | 161100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 201 | 20230816 | 161000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 202 | 20230816 | 160900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 203 | 20230816 | 160800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 204 | 20230816 | 160700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 205 | 20230816 | 160600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 206 | 20230816 | 160500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 207 | 20230816 | 160400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 208 | 20230816 | 160300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 209 | 20230816 | 160200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 210 | 20230816 | 160100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 211 | 20230816 | 160000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 212 | 20230816 | 155900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 6953 |
| 213 | 20230816 | 155800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 214 | 20230816 | 155700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 215 | 20230816 | 155600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 216 | 20230816 | 155500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 217 | 20230816 | 155400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 218 | 20230816 | 155300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 219 | 20230816 | 155200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 220 | 20230816 | 155100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 221 | 20230816 | 155000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 222 | 20230816 | 154900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 223 | 20230816 | 154800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 224 | 20230816 | 154700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 225 | 20230816 | 154600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 226 | 20230816 | 154500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 227 | 20230816 | 154400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 228 | 20230816 | 154300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 229 | 20230816 | 154200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 230 | 20230816 | 154100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 231 | 20230816 | 154000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 232 | 20230816 | 153900 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 233 | 20230816 | 153800 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 234 | 20230816 | 153700 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 235 | 20230816 | 153600 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 236 | 20230816 | 153500 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 237 | 20230816 | 153400 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 238 | 20230816 | 153300 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 239 | 20230816 | 153200 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 240 | 20230816 | 153100 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 241 | 20230816 | 153000 | 10209291800 | 43550 | 43550 | 43550 | 43550 | 6953 |
| 242 | 20230816 | 152900 | 9906488650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 243 | 20230816 | 152800 | 9906488650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 244 | 20230816 | 152700 | 9906488650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 245 | 20230816 | 152600 | 9906488650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 246 | 20230816 | 152500 | 9906488650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 247 | 20230816 | 152400 | 9906488650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 248 | 20230816 | 152300 | 9906488650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 249 | 20230816 | 152200 | 9906488650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 250 | 20230816 | 152100 | 9906488650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 251 | 20230816 | 152000 | 9906488650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 252 | 20230816 | 151900 | 9906488650 | 43600 | 43650 | 43700 | 43550 | 1721 |
| 253 | 20230816 | 151800 | 9831417600 | 43650 | 43650 | 43650 | 43650 | 787 |
| 254 | 20230816 | 151700 | 9797065050 | 43650 | 43700 | 43700 | 43650 | 538 |
| 255 | 20230816 | 151600 | 9773578300 | 43700 | 43650 | 43700 | 43650 | 530 |
| 256 | 20230816 | 151500 | 9750428450 | 43650 | 43700 | 43700 | 43600 | 1460 |
| 257 | 20230816 | 151400 | 9686695900 | 43650 | 43700 | 43750 | 43650 | 1036 |
| 258 | 20230816 | 151300 | 9641425800 | 43700 | 43750 | 43750 | 43700 | 1357 |
| 259 | 20230816 | 151200 | 9582119400 | 43750 | 43700 | 43750 | 43650 | 1503 |
| 260 | 20230816 | 151100 | 9516409450 | 43650 | 43700 | 43700 | 43650 | 222 |
| 261 | 20230816 | 151000 | 9506712350 | 43650 | 43650 | 43700 | 43600 | 287 |
| 262 | 20230816 | 150900 | 9494187550 | 43700 | 43550 | 43700 | 43500 | 2346 |
| 263 | 20230816 | 150800 | 9391901950 | 43550 | 43600 | 43600 | 43500 | 1234 |
| 264 | 20230816 | 150700 | 9338160600 | 43600 | 43550 | 43650 | 43550 | 1300 |
| 265 | 20230816 | 150600 | 9281521550 | 43550 | 43550 | 43600 | 43550 | 1480 |
| 266 | 20230816 | 150500 | 9217038150 | 43550 | 43600 | 43650 | 43500 | 3540 |
| 267 | 20230816 | 150400 | 9062806000 | 43600 | 43650 | 43650 | 43600 | 944 |
| 268 | 20230816 | 150300 | 9021639650 | 43650 | 43650 | 43650 | 43600 | 1050 |
| 269 | 20230816 | 150200 | 8975811400 | 43700 | 43700 | 43700 | 43650 | 551 |
| 270 | 20230816 | 150100 | 8951753750 | 43650 | 43650 | 43700 | 43600 | 631 |
| 271 | 20230816 | 150000 | 8924208000 | 43650 | 43600 | 43650 | 43600 | 545 |
| 272 | 20230816 | 145900 | 8900440100 | 43600 | 43600 | 43650 | 43600 | 1373 |
| 273 | 20230816 | 145800 | 8840570750 | 43600 | 43600 | 43650 | 43600 | 250 |
| 274 | 20230816 | 145700 | 8829661650 | 43600 | 43550 | 43600 | 43550 | 502 |
| 275 | 20230816 | 145600 | 8807782350 | 43550 | 43600 | 43650 | 43550 | 223 |
| 276 | 20230816 | 145500 | 8798057900 | 43600 | 43700 | 43750 | 43600 | 1105 |
| 277 | 20230816 | 145400 | 8749814450 | 43650 | 43650 | 43750 | 43550 | 1557 |
| 278 | 20230816 | 145300 | 8681890050 | 43650 | 43600 | 43700 | 43600 | 423 |
| 279 | 20230816 | 145200 | 8663434650 | 43600 | 43600 | 43650 | 43550 | 992 |
| 280 | 20230816 | 145100 | 8620183000 | 43550 | 43650 | 43750 | 43550 | 2152 |
| 281 | 20230816 | 145000 | 8526351650 | 43600 | 43750 | 43750 | 43600 | 3049 |
| 282 | 20230816 | 144900 | 8393272750 | 43750 | 43750 | 43750 | 43650 | 2823 |
| 283 | 20230816 | 144800 | 8269900350 | 43800 | 43750 | 43800 | 43750 | 709 |
| 284 | 20230816 | 144700 | 8238878750 | 43800 | 43750 | 43800 | 43750 | 275 |
| 285 | 20230816 | 144600 | 8226843450 | 43750 | 43800 | 43800 | 43750 | 982 |
| 286 | 20230816 | 144500 | 8183858850 | 43800 | 43750 | 43800 | 43750 | 315 |
| 287 | 20230816 | 144400 | 8170071550 | 43750 | 43750 | 43800 | 43750 | 1569 |
| 288 | 20230816 | 144300 | 8101424400 | 43800 | 43750 | 43800 | 43750 | 244 |
| 289 | 20230816 | 144200 | 8090739550 | 43800 | 43700 | 43800 | 43700 | 811 |
| 290 | 20230816 | 144100 | 8055226900 | 43700 | 43700 | 43750 | 43650 | 252 |
| 291 | 20230816 | 144000 | 8044208800 | 43700 | 43650 | 43700 | 43650 | 297 |
| 292 | 20230816 | 143900 | 8031234650 | 43700 | 43650 | 43700 | 43650 | 124 |
| 293 | 20230816 | 143800 | 8025816050 | 43700 | 43650 | 43700 | 43650 | 440 |
| 294 | 20230816 | 143700 | 8006600750 | 43650 | 43650 | 43700 | 43650 | 221 |
| 295 | 20230816 | 143600 | 7996953550 | 43700 | 43750 | 43800 | 43700 | 1096 |
| 296 | 20230816 | 143500 | 7949010400 | 43750 | 43750 | 43800 | 43750 | 128 |
| 297 | 20230816 | 143400 | 7943404700 | 43750 | 43800 | 43800 | 43750 | 178 |
| 298 | 20230816 | 143300 | 7935611700 | 43850 | 43850 | 43900 | 43850 | 584 |
| 299 | 20230816 | 143200 | 7910001550 | 43850 | 43850 | 43900 | 43850 | 85 |
| 300 | 20230816 | 143100 | 7906274150 | 43850 | 43850 | 43900 | 43850 | 57 |
| 301 | 20230816 | 143000 | 7903773000 | 43850 | 43850 | 43900 | 43850 | 176 |
| 302 | 20230816 | 142900 | 7896053650 | 43850 | 43750 | 43850 | 43750 | 247 |
| 303 | 20230816 | 142800 | 7885224300 | 43750 | 43800 | 43800 | 43750 | 177 |
| 304 | 20230816 | 142700 | 7877480500 | 43850 | 43800 | 43850 | 43800 | 39 |
| 305 | 20230816 | 142600 | 7875771550 | 43800 | 43850 | 43850 | 43800 | 376 |
| 306 | 20230816 | 142500 | 7859289800 | 43900 | 43850 | 43900 | 43850 | 386 |
| 307 | 20230816 | 142400 | 7842363000 | 43850 | 43850 | 43900 | 43850 | 352 |
| 308 | 20230816 | 142300 | 7826926600 | 43800 | 43750 | 43800 | 43750 | 299 |
| 309 | 20230816 | 142200 | 7813831650 | 43750 | 43800 | 43800 | 43750 | 20 |
| 310 | 20230816 | 142100 | 7812956400 | 43800 | 43800 | 43800 | 43800 | 110 |
| 311 | 20230816 | 142000 | 7808138400 | 43750 | 43700 | 43750 | 43700 | 69 |
| 312 | 20230816 | 141900 | 7805121900 | 43650 | 43650 | 43700 | 43650 | 247 |
| 313 | 20230816 | 141800 | 7794332100 | 43650 | 43700 | 43700 | 43650 | 234 |
| 314 | 20230816 | 141700 | 7784108800 | 43700 | 43700 | 43750 | 43700 | 353 |
| 315 | 20230816 | 141600 | 7768682500 | 43700 | 43750 | 43750 | 43700 | 246 |
| 316 | 20230816 | 141500 | 7757932250 | 43700 | 43750 | 43750 | 43700 | 95 |
| 317 | 20230816 | 141400 | 7753777100 | 43750 | 43750 | 43750 | 43700 | 59 |
| 318 | 20230816 | 141300 | 7751197300 | 43750 | 43700 | 43800 | 43700 | 423 |
| 319 | 20230816 | 141200 | 7732700300 | 43750 | 43750 | 43800 | 43750 | 368 |
| 320 | 20230816 | 141100 | 7716599600 | 43800 | 43800 | 43800 | 43750 | 156 |
| 321 | 20230816 | 141000 | 7709769350 | 43750 | 43850 | 43850 | 43750 | 1425 |
| 322 | 20230816 | 140900 | 7647335750 | 43850 | 43800 | 43850 | 43800 | 183 |
| 323 | 20230816 | 140800 | 7639313850 | 43800 | 43750 | 43850 | 43750 | 372 |
| 324 | 20230816 | 140700 | 7623013850 | 43750 | 43800 | 43800 | 43750 | 98 |
| 325 | 20230816 | 140600 | 7618721600 | 43750 | 43800 | 43800 | 43750 | 60 |
| 326 | 20230816 | 140500 | 7616094300 | 43750 | 43750 | 43800 | 43750 | 272 |
| 327 | 20230816 | 140400 | 7604186750 | 43800 | 43750 | 43800 | 43750 | 36 |
| 328 | 20230816 | 140300 | 7602611650 | 43800 | 43750 | 43800 | 43750 | 63 |
| 329 | 20230816 | 140200 | 7599854550 | 43750 | 43800 | 43800 | 43750 | 17 |
| 330 | 20230816 | 140100 | 7599110250 | 43800 | 43800 | 43800 | 43750 | 404 |
| 331 | 20230816 | 140000 | 7581421400 | 43750 | 43700 | 43750 | 43700 | 289 |
| 332 | 20230816 | 135900 | 7568788450 | 43700 | 43750 | 43750 | 43700 | 425 |
| 333 | 20230816 | 135800 | 7550211450 | 43750 | 43850 | 43850 | 43750 | 130 |
| 334 | 20230816 | 135700 | 7544520950 | 43850 | 43750 | 43850 | 43750 | 140 |
| 335 | 20230816 | 135600 | 7538385750 | 43800 | 43750 | 43800 | 43750 | 200 |
| 336 | 20230816 | 135500 | 7529633350 | 43800 | 43800 | 43800 | 43800 | 329 |
| 337 | 20230816 | 135400 | 7515223150 | 43800 | 43750 | 43900 | 43700 | 821 |
| 338 | 20230816 | 135300 | 7479272900 | 43700 | 43750 | 43750 | 43700 | 344 |
| 339 | 20230816 | 135200 | 7464234150 | 43700 | 43650 | 43750 | 43650 | 195 |
| 340 | 20230816 | 135100 | 7455707500 | 43650 | 43700 | 43750 | 43600 | 1116 |
| 341 | 20230816 | 135000 | 7407007250 | 43700 | 43750 | 43750 | 43700 | 122 |
| 342 | 20230816 | 134900 | 7401673350 | 43750 | 43750 | 43750 | 43700 | 430 |
| 343 | 20230816 | 134800 | 7382874850 | 43750 | 43800 | 43850 | 43750 | 910 |
| 344 | 20230816 | 134700 | 7343025050 | 43800 | 43850 | 43850 | 43800 | 85 |
| 345 | 20230816 | 134600 | 7339301600 | 43900 | 43950 | 43950 | 43900 | 226 |
| 346 | 20230816 | 134500 | 7329376600 | 43900 | 43900 | 43950 | 43800 | 452 |
| 347 | 20230816 | 134400 | 7309550100 | 43950 | 43900 | 43950 | 43900 | 350 |
| 348 | 20230816 | 134300 | 7294177850 | 43850 | 43950 | 43950 | 43850 | 477 |
| 349 | 20230816 | 134200 | 7273252400 | 43800 | 43950 | 44000 | 43800 | 2089 |
| 350 | 20230816 | 134100 | 7181561700 | 43950 | 44000 | 44000 | 43900 | 256 |
| 351 | 20230816 | 134000 | 7170310650 | 44000 | 44050 | 44100 | 44000 | 738 |
| 352 | 20230816 | 133900 | 7137820050 | 44100 | 44050 | 44100 | 44050 | 295 |
| 353 | 20230816 | 133800 | 7124824200 | 44050 | 44050 | 44100 | 44050 | 144 |
| 354 | 20230816 | 133700 | 7118475300 | 44050 | 44150 | 44150 | 44050 | 250 |
| 355 | 20230816 | 133600 | 7107450800 | 44150 | 44100 | 44150 | 44100 | 306 |
| 356 | 20230816 | 133500 | 7093950200 | 44100 | 44150 | 44150 | 44100 | 99 |
| 357 | 20230816 | 133400 | 7089582500 | 44150 | 44200 | 44200 | 44150 | 187 |
| 358 | 20230816 | 133300 | 7081325450 | 44200 | 44150 | 44200 | 44150 | 80 |
| 359 | 20230816 | 133200 | 7077791300 | 44150 | 44200 | 44200 | 44150 | 391 |
| 360 | 20230816 | 133100 | 7060527650 | 44200 | 44200 | 44200 | 44150 | 119 |
| 361 | 20230816 | 133000 | 7055268500 | 44200 | 44150 | 44200 | 44150 | 97 |
| 362 | 20230816 | 132900 | 7050981750 | 44100 | 44150 | 44200 | 44100 | 642 |
| 363 | 20230816 | 132800 | 7022628100 | 44150 | 44100 | 44150 | 44100 | 90 |
| 364 | 20230816 | 132700 | 7018655850 | 44050 | 44100 | 44200 | 44050 | 296 |
| 365 | 20230816 | 132600 | 7005593650 | 44050 | 44200 | 44200 | 44050 | 404 |
| 366 | 20230816 | 132500 | 6987757450 | 44200 | 44200 | 44300 | 44200 | 677 |
| 367 | 20230816 | 132400 | 6957809000 | 44200 | 44150 | 44200 | 44050 | 947 |
| 368 | 20230816 | 132300 | 6916011950 | 44150 | 44150 | 44200 | 44150 | 343 |
| 369 | 20230816 | 132200 | 6900860650 | 44100 | 44100 | 44100 | 44050 | 477 |
| 370 | 20230816 | 132100 | 6879845700 | 44100 | 44150 | 44150 | 44050 | 253 |
| 371 | 20230816 | 132000 | 6868694600 | 44150 | 44200 | 44250 | 44150 | 706 |
| 372 | 20230816 | 131900 | 6837497300 | 44300 | 44300 | 44300 | 44200 | 469 |
| 373 | 20230816 | 131800 | 6816746100 | 44300 | 44300 | 44300 | 44250 | 515 |
| 374 | 20230816 | 131700 | 6793956050 | 44300 | 44300 | 44300 | 44250 | 551 |
| 375 | 20230816 | 131600 | 6769555050 | 44300 | 44250 | 44300 | 44200 | 350 |
| 376 | 20230816 | 131500 | 6754070550 | 44250 | 44250 | 44250 | 44200 | 228 |
| 377 | 20230816 | 131400 | 6743988800 | 44250 | 44250 | 44250 | 44200 | 160 |
| 378 | 20230816 | 131300 | 6736911150 | 44250 | 44250 | 44250 | 44250 | 450 |
| 379 | 20230816 | 131200 | 6716998650 | 44300 | 44300 | 44300 | 44250 | 257 |
| 380 | 20230816 | 131100 | 6705614900 | 44300 | 44300 | 44300 | 44250 | 347 |
| 381 | 20230816 | 131000 | 6690245750 | 44300 | 44350 | 44350 | 44300 | 604 |
| 382 | 20230816 | 130900 | 6663478700 | 44300 | 44350 | 44350 | 44300 | 227 |
| 383 | 20230816 | 130800 | 6653415700 | 44350 | 44250 | 44350 | 44250 | 420 |
| 384 | 20230816 | 130700 | 6634800900 | 44250 | 44300 | 44300 | 44200 | 276 |
| 385 | 20230816 | 130600 | 6622581000 | 44300 | 44350 | 44350 | 44300 | 966 |
| 386 | 20230816 | 130500 | 6579778100 | 44350 | 44350 | 44400 | 44350 | 446 |
| 387 | 20230816 | 130400 | 6559997950 | 44350 | 44250 | 44400 | 44250 | 1977 |
| 388 | 20230816 | 130300 | 6472346650 | 44300 | 44150 | 44300 | 44150 | 1121 |
| 389 | 20230816 | 130200 | 6422779200 | 44150 | 44150 | 44250 | 44150 | 1254 |
| 390 | 20230816 | 130100 | 6367346550 | 44100 | 44150 | 44250 | 44100 | 1274 |
| 391 | 20230816 | 130000 | 6311056300 | 44100 | 44000 | 44100 | 44000 | 63 |
| 392 | 20230816 | 125900 | 6308278750 | 44000 | 44050 | 44050 | 44000 | 453 |
| 393 | 20230816 | 125800 | 6288336850 | 44050 | 44050 | 44100 | 44050 | 467 |
| 394 | 20230816 | 125700 | 6267749150 | 44050 | 44000 | 44100 | 44000 | 124 |
| 395 | 20230816 | 125600 | 6262282000 | 44050 | 44150 | 44200 | 44000 | 1063 |
| 396 | 20230816 | 125500 | 6215418750 | 44150 | 44100 | 44200 | 44100 | 1036 |
| 397 | 20230816 | 125400 | 6169647400 | 44150 | 44100 | 44150 | 44100 | 112 |
| 398 | 20230816 | 125300 | 6164704300 | 44150 | 44150 | 44200 | 44100 | 476 |
| 399 | 20230816 | 125200 | 6143687850 | 44150 | 44050 | 44150 | 44050 | 766 |
| 400 | 20230816 | 125100 | 6109900050 | 44100 | 44050 | 44100 | 44000 | 391 |
| 401 | 20230816 | 125000 | 6092673750 | 44000 | 43950 | 44000 | 43950 | 111 |
| 402 | 20230816 | 124900 | 6087792700 | 43850 | 43850 | 43850 | 43850 | 4 |
| 403 | 20230816 | 124800 | 6087617300 | 43850 | 43950 | 43950 | 43850 | 45 |
| 404 | 20230816 | 124700 | 6085639750 | 43850 | 44050 | 44100 | 43800 | 2077 |
| 405 | 20230816 | 124600 | 5994181450 | 44000 | 44050 | 44050 | 44000 | 96 |
| 406 | 20230816 | 124500 | 5989954050 | 44050 | 44050 | 44100 | 44050 | 331 |
| 407 | 20230816 | 124400 | 5975372050 | 44000 | 43900 | 44000 | 43850 | 217 |
| 408 | 20230816 | 124300 | 5965832700 | 43900 | 43800 | 43900 | 43750 | 419 |
| 409 | 20230816 | 124200 | 5947483550 | 43800 | 43750 | 43800 | 43750 | 99 |
| 410 | 20230816 | 124100 | 5943148700 | 44000 | 43900 | 44100 | 43800 | 2599 |
| 411 | 20230816 | 124000 | 5828731750 | 43950 | 43900 | 43950 | 43800 | 296 |
| 412 | 20230816 | 123900 | 5815739300 | 43900 | 44000 | 44000 | 43900 | 654 |
| 413 | 20230816 | 123800 | 5786987000 | 44000 | 44000 | 44050 | 43950 | 747 |
| 414 | 20230816 | 123700 | 5754116950 | 43950 | 43950 | 44000 | 43950 | 130 |
| 415 | 20230816 | 123600 | 5748402900 | 44000 | 43950 | 44000 | 43950 | 344 |
| 416 | 20230816 | 123500 | 5733281450 | 43950 | 43850 | 43950 | 43850 | 530 |
| 417 | 20230816 | 123400 | 5709998800 | 43800 | 43850 | 43900 | 43800 | 402 |
| 418 | 20230816 | 123300 | 5692369350 | 43850 | 43850 | 43900 | 43850 | 208 |
| 419 | 20230816 | 123200 | 5683244000 | 43850 | 43800 | 43850 | 43750 | 305 |
| 420 | 20230816 | 123100 | 5669877500 | 43900 | 43900 | 43950 | 43900 | 659 |
| 421 | 20230816 | 123000 | 5640945650 | 43850 | 43850 | 43850 | 43800 | 324 |
| 422 | 20230816 | 122900 | 5626739000 | 43800 | 43700 | 43800 | 43700 | 255 |
| 423 | 20230816 | 122800 | 5615571350 | 43650 | 43800 | 43800 | 43650 | 129 |
| 424 | 20230816 | 122700 | 5609930950 | 43800 | 43800 | 43800 | 43800 | 21 |
| 425 | 20230816 | 122600 | 5609011150 | 43800 | 43800 | 43850 | 43800 | 174 |
| 426 | 20230816 | 122500 | 5601387750 | 43800 | 43800 | 43800 | 43800 | 59 |
| 427 | 20230816 | 122400 | 5598803550 | 43800 | 43550 | 43800 | 43550 | 426 |
| 428 | 20230816 | 122300 | 5580175550 | 43500 | 43700 | 43700 | 43500 | 469 |
| 429 | 20230816 | 122200 | 5559700000 | 43700 | 43750 | 43750 | 43700 | 210 |
| 430 | 20230816 | 122100 | 5550519800 | 43750 | 43750 | 43750 | 43750 | 100 |
| 431 | 20230816 | 122000 | 5546144800 | 43750 | 43700 | 43750 | 43700 | 61 |
| 432 | 20230816 | 121900 | 5543476850 | 43700 | 43750 | 43800 | 43400 | 2268 |
| 433 | 20230816 | 121800 | 5444808600 | 43750 | 43750 | 43750 | 43700 | 173 |
| 434 | 20230816 | 121700 | 5437241050 | 43750 | 43750 | 43750 | 43700 | 91 |
| 435 | 20230816 | 121600 | 5433263700 | 43700 | 43700 | 43750 | 43700 | 162 |
| 436 | 20230816 | 121500 | 5426182250 | 43750 | 43750 | 43750 | 43750 | 1 |
| 437 | 20230816 | 121400 | 5426138500 | 43750 | 43750 | 43750 | 43750 | 158 |
| 438 | 20230816 | 121300 | 5419226000 | 43800 | 43750 | 43800 | 43750 | 67 |
| 439 | 20230816 | 121200 | 5416292400 | 43750 | 43800 | 43800 | 43750 | 80 |
| 440 | 20230816 | 121100 | 5412791000 | 43800 | 43800 | 43800 | 43800 | 77 |
| 441 | 20230816 | 121000 | 5409418400 | 43800 | 43750 | 43800 | 43750 | 321 |
| 442 | 20230816 | 120900 | 5395373300 | 43750 | 43700 | 43750 | 43700 | 157 |
| 443 | 20230816 | 120800 | 5388510150 | 43700 | 43750 | 43750 | 43700 | 139 |
| 444 | 20230816 | 120700 | 5382431650 | 43700 | 43700 | 43700 | 43650 | 198 |
| 445 | 20230816 | 120600 | 5373779550 | 43650 | 43650 | 43700 | 43650 | 93 |
| 446 | 20230816 | 120500 | 5369718650 | 43650 | 43550 | 43650 | 43550 | 109 |
| 447 | 20230816 | 120400 | 5364968150 | 43600 | 43650 | 43650 | 43600 | 15 |
| 448 | 20230816 | 120300 | 5364314100 | 43650 | 43600 | 43650 | 43550 | 450 |
| 449 | 20230816 | 120200 | 5344715800 | 43650 | 43600 | 43650 | 43550 | 394 |
| 450 | 20230816 | 120100 | 5327544150 | 43600 | 43600 | 43600 | 43600 | 15 |
| 451 | 20230816 | 120000 | 5326890150 | 43550 | 43550 | 43550 | 43400 | 3192 |
| 452 | 20230816 | 115900 | 5188227400 | 43550 | 43500 | 43550 | 43500 | 42 |
| 453 | 20230816 | 115800 | 5186399850 | 43500 | 43550 | 43550 | 43450 | 175 |
| 454 | 20230816 | 115700 | 5178783650 | 43450 | 43600 | 43600 | 43400 | 1648 |
| 455 | 20230816 | 115600 | 5107104300 | 43600 | 43550 | 43600 | 43500 | 441 |
| 456 | 20230816 | 115500 | 5087886200 | 43550 | 43500 | 43550 | 43500 | 36 |
| 457 | 20230816 | 115400 | 5086319500 | 43550 | 43550 | 43550 | 43550 | 69 |
| 458 | 20230816 | 115300 | 5083314550 | 43550 | 43550 | 43550 | 43550 | 10 |
| 459 | 20230816 | 115200 | 5082879050 | 43500 | 43450 | 43500 | 43450 | 3205 |
| 460 | 20230816 | 115100 | 4943589200 | 43450 | 43450 | 43500 | 43450 | 325 |
| 461 | 20230816 | 115000 | 4929457500 | 43450 | 43500 | 43500 | 43450 | 55 |
| 462 | 20230816 | 114900 | 4927066750 | 43500 | 43550 | 43600 | 43500 | 2280 |
| 463 | 20230816 | 114800 | 4827865100 | 43550 | 43600 | 43600 | 43550 | 1408 |
| 464 | 20230816 | 114700 | 4766530000 | 43600 | 43600 | 43650 | 43600 | 1365 |
| 465 | 20230816 | 114600 | 4707015250 | 43600 | 43650 | 43650 | 43600 | 47 |
| 466 | 20230816 | 114500 | 4704964750 | 43650 | 43600 | 43650 | 43600 | 65 |
| 467 | 20230816 | 114400 | 4702128700 | 43600 | 43600 | 43600 | 43600 | 182 |
| 468 | 20230816 | 114300 | 4694193500 | 43650 | 43650 | 43650 | 43600 | 142 |
| 469 | 20230816 | 114200 | 4687997450 | 43650 | 43650 | 43650 | 43650 | 372 |
| 470 | 20230816 | 114100 | 4671759650 | 43600 | 43600 | 43650 | 43600 | 66 |
| 471 | 20230816 | 114000 | 4668880550 | 43650 | 43700 | 43700 | 43650 | 235 |
| 472 | 20230816 | 113900 | 4658620750 | 43650 | 43600 | 43650 | 43600 | 243 |
| 473 | 20230816 | 113800 | 4648024400 | 43600 | 43600 | 43600 | 43600 | 1 |
| 474 | 20230816 | 113700 | 4647980800 | 43600 | 43650 | 43650 | 43600 | 210 |
| 475 | 20230816 | 113600 | 4638819700 | 43650 | 43650 | 43700 | 43650 | 474 |
| 476 | 20230816 | 113500 | 4618128100 | 43650 | 43550 | 43650 | 43550 | 241 |
| 477 | 20230816 | 113400 | 4607618550 | 43600 | 43550 | 43600 | 43550 | 319 |
| 478 | 20230816 | 113300 | 4593710200 | 43600 | 43550 | 43600 | 43550 | 92 |
| 479 | 20230816 | 113200 | 4589703550 | 43600 | 43550 | 43600 | 43550 | 155 |
| 480 | 20230816 | 113100 | 4582952750 | 43600 | 43600 | 43600 | 43600 | 701 |
| 481 | 20230816 | 113000 | 4552389150 | 43600 | 43600 | 43650 | 43600 | 184 |
| 482 | 20230816 | 112900 | 4544364250 | 43600 | 43600 | 43600 | 43600 | 296 |
| 483 | 20230816 | 112800 | 4531458650 | 43600 | 43550 | 43600 | 43550 | 140 |
| 484 | 20230816 | 112700 | 4525358850 | 43550 | 43550 | 43550 | 43500 | 408 |
| 485 | 20230816 | 112600 | 4507599650 | 43550 | 43550 | 43550 | 43500 | 434 |
| 486 | 20230816 | 112500 | 4488700050 | 43550 | 43600 | 43600 | 43550 | 1239 |
| 487 | 20230816 | 112400 | 4434732850 | 43600 | 43700 | 43700 | 43600 | 1336 |
| 488 | 20230816 | 112300 | 4376446550 | 43700 | 43650 | 43700 | 43650 | 230 |
| 489 | 20230816 | 112200 | 4366405000 | 43700 | 43700 | 43700 | 43700 | 101 |
| 490 | 20230816 | 112100 | 4361991300 | 43700 | 43650 | 43700 | 43650 | 101 |
| 491 | 20230816 | 112000 | 4357582550 | 43700 | 43700 | 43700 | 43700 | 46 |
| 492 | 20230816 | 111900 | 4355572350 | 43750 | 43750 | 43750 | 43750 | 105 |
| 493 | 20230816 | 111800 | 4350978600 | 43750 | 43700 | 43750 | 43700 | 472 |
| 494 | 20230816 | 111700 | 4330348100 | 43700 | 43700 | 43700 | 43600 | 584 |
| 495 | 20230816 | 111600 | 4304835750 | 43700 | 43700 | 43750 | 43700 | 36 |
| 496 | 20230816 | 111500 | 4303262050 | 43750 | 43650 | 43750 | 43600 | 341 |
| 497 | 20230816 | 111400 | 4288370500 | 43600 | 43650 | 43650 | 43600 | 196 |
| 498 | 20230816 | 111300 | 4279823500 | 43650 | 43600 | 43650 | 43600 | 159 |
| 499 | 20230816 | 111200 | 4272884950 | 43650 | 43600 | 43650 | 43550 | 326 |
| 500 | 20230816 | 111100 | 4258672950 | 43600 | 43600 | 43650 | 43550 | 678 |
| 501 | 20230816 | 111000 | 4229113700 | 43550 | 43600 | 43600 | 43550 | 145 |
| 502 | 20230816 | 110900 | 4222797800 | 43600 | 43550 | 43600 | 43500 | 345 |
| 503 | 20230816 | 110800 | 4207772450 | 43500 | 43750 | 43750 | 43500 | 5014 |
| 504 | 20230816 | 110700 | 3989210650 | 43750 | 43800 | 43800 | 43750 | 303 |
| 505 | 20230816 | 110600 | 3975951850 | 43800 | 43750 | 43850 | 43750 | 123 |
| 506 | 20230816 | 110500 | 3970561000 | 43750 | 43800 | 43800 | 43700 | 545 |
| 507 | 20230816 | 110400 | 3946725450 | 43850 | 43750 | 43850 | 43700 | 182 |
| 508 | 20230816 | 110300 | 3938763150 | 43750 | 43850 | 43850 | 43700 | 674 |
| 509 | 20230816 | 110200 | 3909254150 | 43850 | 43850 | 43850 | 43800 | 237 |
| 510 | 20230816 | 110100 | 3898861750 | 43850 | 43800 | 43850 | 43800 | 71 |
| 511 | 20230816 | 110000 | 3895749250 | 43800 | 43800 | 43850 | 43800 | 321 |
| 512 | 20230816 | 105900 | 3881689200 | 43750 | 43800 | 43800 | 43750 | 441 |
| 513 | 20230816 | 105800 | 3862395100 | 43800 | 43800 | 43850 | 43800 | 419 |
| 514 | 20230816 | 105700 | 3844039850 | 43800 | 43750 | 43800 | 43750 | 131 |
| 515 | 20230816 | 105600 | 3838307900 | 43750 | 43850 | 43850 | 43750 | 91 |
| 516 | 20230816 | 105500 | 3834324000 | 43850 | 43850 | 43850 | 43750 | 527 |
| 517 | 20230816 | 105400 | 3811240650 | 43800 | 43850 | 43850 | 43800 | 46 |
| 518 | 20230816 | 105300 | 3809225000 | 43800 | 43900 | 43900 | 43750 | 225 |
| 519 | 20230816 | 105200 | 3799359950 | 43900 | 43750 | 43900 | 43750 | 467 |
| 520 | 20230816 | 105100 | 3778883850 | 43750 | 43700 | 43750 | 43700 | 192 |
| 521 | 20230816 | 105000 | 3770486850 | 43750 | 43900 | 43900 | 43750 | 299 |
| 522 | 20230816 | 104900 | 3757394500 | 43750 | 43950 | 43950 | 43750 | 1055 |
| 523 | 20230816 | 104800 | 3711100500 | 43900 | 44000 | 44000 | 43900 | 676 |
| 524 | 20230816 | 104700 | 3681371550 | 44000 | 44050 | 44100 | 44000 | 396 |
| 525 | 20230816 | 104600 | 3663920550 | 44100 | 44100 | 44100 | 44100 | 24 |
| 526 | 20230816 | 104500 | 3662862150 | 44200 | 44050 | 44200 | 44050 | 294 |
| 527 | 20230816 | 104400 | 3649889150 | 44050 | 44150 | 44150 | 44050 | 176 |
| 528 | 20230816 | 104300 | 3642125650 | 44100 | 44100 | 44150 | 44050 | 271 |
| 529 | 20230816 | 104200 | 3630179600 | 44100 | 44200 | 44200 | 44050 | 311 |
| 530 | 20230816 | 104100 | 3616457100 | 44250 | 44250 | 44300 | 44200 | 771 |
| 531 | 20230816 | 104000 | 3582333350 | 44200 | 44250 | 44250 | 44200 | 978 |
| 532 | 20230816 | 103900 | 3539080100 | 44200 | 44100 | 44250 | 44100 | 2562 |
| 533 | 20230816 | 103800 | 3425841000 | 44100 | 44100 | 44150 | 44100 | 688 |
| 534 | 20230816 | 103700 | 3395497900 | 44050 | 43950 | 44100 | 43950 | 211 |
| 535 | 20230816 | 103600 | 3386198050 | 43850 | 44050 | 44100 | 43850 | 210 |
| 536 | 20230816 | 103500 | 3376961550 | 44050 | 43950 | 44100 | 43900 | 719 |
| 537 | 20230816 | 103400 | 3345304950 | 43900 | 44050 | 44050 | 43900 | 669 |
| 538 | 20230816 | 103300 | 3315879600 | 44050 | 43950 | 44050 | 43950 | 1075 |
| 539 | 20230816 | 103200 | 3268552750 | 43750 | 43850 | 43950 | 43600 | 1118 |
| 540 | 20230816 | 103100 | 3219564150 | 43800 | 43800 | 43800 | 43800 | 470 |
| 541 | 20230816 | 103000 | 3198978150 | 43800 | 43750 | 43850 | 43750 | 654 |
| 542 | 20230816 | 102900 | 3170332850 | 43750 | 43650 | 43750 | 43650 | 308 |
| 543 | 20230816 | 102800 | 3156862750 | 43700 | 43750 | 43750 | 43700 | 198 |
| 544 | 20230816 | 102700 | 3148201700 | 43800 | 43650 | 43800 | 43600 | 415 |
| 545 | 20230816 | 102600 | 3130055800 | 43650 | 43700 | 43700 | 43600 | 267 |
| 546 | 20230816 | 102500 | 3118402250 | 43700 | 43700 | 43700 | 43700 | 199 |
| 547 | 20230816 | 102400 | 3109705950 | 43700 | 43600 | 43700 | 43600 | 226 |
| 548 | 20230816 | 102300 | 3099842700 | 43650 | 43750 | 43750 | 43650 | 672 |
| 549 | 20230816 | 102200 | 3070501300 | 43750 | 43650 | 43750 | 43650 | 941 |
| 550 | 20230816 | 102100 | 3029358350 | 43650 | 43700 | 43700 | 43650 | 924 |
| 551 | 20230816 | 102000 | 2989016000 | 43700 | 43750 | 43750 | 43700 | 362 |
| 552 | 20230816 | 101900 | 2973187600 | 43750 | 43750 | 43750 | 43750 | 221 |
| 553 | 20230816 | 101800 | 2963518850 | 43800 | 43750 | 43800 | 43750 | 431 |
| 554 | 20230816 | 101700 | 2944642650 | 43750 | 43750 | 43750 | 43700 | 175 |
| 555 | 20230816 | 101600 | 2936989600 | 43700 | 43650 | 43700 | 43650 | 188 |
| 556 | 20230816 | 101500 | 2928776500 | 43700 | 43700 | 43700 | 43700 | 484 |
| 557 | 20230816 | 101400 | 2907625700 | 43750 | 43800 | 43800 | 43750 | 237 |
| 558 | 20230816 | 101300 | 2897256850 | 43750 | 43850 | 43850 | 43750 | 652 |
| 559 | 20230816 | 101200 | 2868684400 | 43850 | 43800 | 43850 | 43800 | 184 |
| 560 | 20230816 | 101100 | 2860622150 | 43800 | 43850 | 43850 | 43800 | 370 |
| 561 | 20230816 | 101000 | 2844413600 | 43850 | 43800 | 43850 | 43800 | 222 |
| 562 | 20230816 | 100900 | 2834687450 | 43800 | 43800 | 43800 | 43750 | 398 |
| 563 | 20230816 | 100800 | 2817261050 | 43800 | 43750 | 43800 | 43750 | 223 |
| 564 | 20230816 | 100700 | 2807500350 | 43750 | 43650 | 43750 | 43650 | 392 |
| 565 | 20230816 | 100600 | 2790361450 | 43650 | 43600 | 43650 | 43600 | 37 |
| 566 | 20230816 | 100500 | 2788746550 | 43600 | 43650 | 43650 | 43600 | 1363 |
| 567 | 20230816 | 100400 | 2729308700 | 43650 | 43650 | 43700 | 43650 | 124 |
| 568 | 20230816 | 100300 | 2723896050 | 43650 | 43600 | 43650 | 43600 | 295 |
| 569 | 20230816 | 100200 | 2711021550 | 43600 | 43600 | 43600 | 43550 | 1042 |
| 570 | 20230816 | 100100 | 2665640350 | 43600 | 43600 | 43600 | 43550 | 255 |
| 571 | 20230816 | 100000 | 2654529900 | 43600 | 43650 | 43650 | 43600 | 425 |
| 572 | 20230816 | 095900 | 2635999650 | 43650 | 43650 | 43700 | 43650 | 178 |
| 573 | 20230816 | 095800 | 2628227650 | 43650 | 43650 | 43650 | 43650 | 87 |
| 574 | 20230816 | 095700 | 2624430100 | 43650 | 43650 | 43700 | 43650 | 71 |
| 575 | 20230816 | 095600 | 2621329900 | 43600 | 43750 | 43800 | 43600 | 481 |
| 576 | 20230816 | 095500 | 2600336200 | 43800 | 43600 | 43800 | 43600 | 888 |
| 577 | 20230816 | 095400 | 2561576800 | 43600 | 43600 | 43600 | 43600 | 175 |
| 578 | 20230816 | 095300 | 2553946800 | 43550 | 43550 | 43550 | 43550 | 225 |
| 579 | 20230816 | 095200 | 2544148050 | 43600 | 43550 | 43600 | 43550 | 512 |
| 580 | 20230816 | 095100 | 2521847200 | 43550 | 43600 | 43600 | 43550 | 473 |
| 581 | 20230816 | 095000 | 2501234250 | 43650 | 43600 | 43650 | 43500 | 200 |
| 582 | 20230816 | 094900 | 2492510600 | 43650 | 43450 | 43650 | 43450 | 23 |
| 583 | 20230816 | 094800 | 2491510300 | 43500 | 43550 | 43650 | 43450 | 1361 |
| 584 | 20230816 | 094700 | 2432267950 | 43500 | 43700 | 43700 | 43500 | 2723 |
| 585 | 20230816 | 094600 | 2313639750 | 43700 | 43700 | 43700 | 43700 | 19 |
| 586 | 20230816 | 094500 | 2312809450 | 43700 | 43800 | 43800 | 43650 | 293 |
| 587 | 20230816 | 094400 | 2300004100 | 43800 | 43750 | 43800 | 43750 | 685 |
| 588 | 20230816 | 094300 | 2270013100 | 43750 | 43700 | 43800 | 43700 | 1096 |
| 589 | 20230816 | 094200 | 2222074950 | 43750 | 43750 | 43750 | 43700 | 327 |
| 590 | 20230816 | 094100 | 2207768950 | 43750 | 43800 | 43800 | 43750 | 29 |
| 591 | 20230816 | 094000 | 2206499950 | 43800 | 43850 | 43850 | 43700 | 274 |
| 592 | 20230816 | 093900 | 2194491950 | 43850 | 43800 | 43850 | 43700 | 469 |
| 593 | 20230816 | 093800 | 2173951650 | 43700 | 43800 | 43800 | 43700 | 416 |
| 594 | 20230816 | 093700 | 2155762000 | 43800 | 43650 | 43900 | 43650 | 3130 |
| 595 | 20230816 | 093600 | 2018825850 | 43650 | 43600 | 43700 | 43600 | 293 |
| 596 | 20230816 | 093500 | 2006042700 | 43650 | 43650 | 43650 | 43650 | 113 |
| 597 | 20230816 | 093400 | 2001110250 | 43700 | 43600 | 43750 | 43600 | 98 |
| 598 | 20230816 | 093300 | 1996826600 | 43750 | 43500 | 43750 | 43450 | 2199 |
| 599 | 20230816 | 093200 | 1901110800 | 43450 | 43700 | 43700 | 43450 | 1298 |
| 600 | 20230816 | 093100 | 1844562550 | 43750 | 43700 | 43800 | 43700 | 212 |
| 601 | 20230816 | 093000 | 1835285850 | 43700 | 43500 | 43700 | 43400 | 1955 |
| 602 | 20230816 | 092900 | 1750218800 | 43450 | 43550 | 43700 | 43450 | 1184 |
| 603 | 20230816 | 092800 | 1698735950 | 43500 | 43700 | 43700 | 43500 | 3307 |
| 604 | 20230816 | 092700 | 1554730650 | 43700 | 43700 | 43700 | 43600 | 943 |
| 605 | 20230816 | 092600 | 1513576400 | 43700 | 43750 | 43850 | 43650 | 875 |
| 606 | 20230816 | 092500 | 1475280850 | 43750 | 43800 | 43800 | 43700 | 401 |
| 607 | 20230816 | 092400 | 1457740200 | 43750 | 43750 | 43750 | 43700 | 495 |
| 608 | 20230816 | 092300 | 1436084250 | 43750 | 43650 | 43750 | 43600 | 184 |
| 609 | 20230816 | 092200 | 1428051600 | 43600 | 43550 | 43650 | 43500 | 1821 |
| 610 | 20230816 | 092100 | 1348748150 | 43600 | 43650 | 43650 | 43550 | 1965 |
| 611 | 20230816 | 092000 | 1263109400 | 43650 | 43700 | 43750 | 43650 | 978 |
| 612 | 20230816 | 091900 | 1220402250 | 43700 | 43750 | 43750 | 43650 | 814 |
| 613 | 20230816 | 091800 | 1184856350 | 43700 | 43800 | 43800 | 43650 | 1307 |
| 614 | 20230816 | 091700 | 1127715400 | 43800 | 43900 | 43900 | 43750 | 1209 |
| 615 | 20230816 | 091600 | 1074720000 | 43950 | 43950 | 44000 | 43950 | 200 |
| 616 | 20230816 | 091500 | 1065927500 | 44000 | 43950 | 44000 | 43900 | 561 |
| 617 | 20230816 | 091400 | 1041271300 | 43950 | 43850 | 44000 | 43850 | 556 |
| 618 | 20230816 | 091300 | 1016828050 | 43850 | 43900 | 43900 | 43850 | 555 |
| 619 | 20230816 | 091200 | 992486850 | 43750 | 43850 | 44000 | 43700 | 1603 |
| 620 | 20230816 | 091100 | 922214450 | 43950 | 43800 | 43950 | 43800 | 619 |
| 621 | 20230816 | 091000 | 895064850 | 43800 | 43800 | 43850 | 43800 | 619 |
| 622 | 20230816 | 090900 | 867952300 | 43800 | 43900 | 43900 | 43750 | 428 |
| 623 | 20230816 | 090800 | 849204000 | 43950 | 43800 | 43950 | 43750 | 746 |
| 624 | 20230816 | 090700 | 816470650 | 43800 | 44000 | 44000 | 43750 | 1090 |
| 625 | 20230816 | 090600 | 768686650 | 44000 | 44100 | 44100 | 43950 | 686 |
| 626 | 20230816 | 090500 | 738508300 | 44100 | 44100 | 44200 | 43800 | 455 |
| 627 | 20230816 | 090400 | 718443100 | 44200 | 44050 | 44300 | 43700 | 3189 |
| 628 | 20230816 | 090300 | 578211750 | 44100 | 43950 | 44150 | 43800 | 3013 |
| 629 | 20230816 | 090200 | 445849550 | 43950 | 43650 | 43950 | 43600 | 1040 |
| 630 | 20230816 | 090100 | 400323350 | 43650 | 43600 | 43700 | 43500 | 868 |
| 631 | 20230816 | 090000 | 362486550 | 43600 | 43500 | 44000 | 43450 | 7716 |