34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 191700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 12331 |
| 3 | 20230809 | 191600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 4 | 20230809 | 191500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 5 | 20230809 | 191400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 6 | 20230809 | 191300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 7 | 20230809 | 191200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 8 | 20230809 | 191100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 9 | 20230809 | 191000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 10 | 20230809 | 190900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 11 | 20230809 | 190800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 12 | 20230809 | 190700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 13 | 20230809 | 190600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 14 | 20230809 | 190500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 15 | 20230809 | 190400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 16 | 20230809 | 190300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 17 | 20230809 | 190200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 18 | 20230809 | 190100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 19 | 20230809 | 190000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 20 | 20230809 | 185900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 21 | 20230809 | 185800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 22 | 20230809 | 185700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 23 | 20230809 | 185600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 24 | 20230809 | 185500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 25 | 20230809 | 185400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 26 | 20230809 | 185300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 27 | 20230809 | 185200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 28 | 20230809 | 185100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 29 | 20230809 | 185000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 30 | 20230809 | 184900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 31 | 20230809 | 184800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 32 | 20230809 | 184700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 12331 |
| 33 | 20230809 | 184600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 34 | 20230809 | 184500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 35 | 20230809 | 184400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 36 | 20230809 | 184300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 37 | 20230809 | 184200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 38 | 20230809 | 184100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 39 | 20230809 | 184000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 40 | 20230809 | 183900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 41 | 20230809 | 183800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 42 | 20230809 | 183700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 43 | 20230809 | 183600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 44 | 20230809 | 183500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 45 | 20230809 | 183400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 46 | 20230809 | 183300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 47 | 20230809 | 183200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 48 | 20230809 | 183100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 49 | 20230809 | 183000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 50 | 20230809 | 182900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 51 | 20230809 | 182800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 52 | 20230809 | 182700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 53 | 20230809 | 182600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 54 | 20230809 | 182500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 55 | 20230809 | 182400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 56 | 20230809 | 182300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 57 | 20230809 | 182200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 58 | 20230809 | 182100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 59 | 20230809 | 182000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 60 | 20230809 | 181900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 61 | 20230809 | 181800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 62 | 20230809 | 181700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 12331 |
| 63 | 20230809 | 181600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 64 | 20230809 | 181500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 65 | 20230809 | 181400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 66 | 20230809 | 181300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 67 | 20230809 | 181200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 68 | 20230809 | 181100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 69 | 20230809 | 181000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 70 | 20230809 | 180900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 71 | 20230809 | 180800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 72 | 20230809 | 180700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 73 | 20230809 | 180600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 74 | 20230809 | 180500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 75 | 20230809 | 180400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 76 | 20230809 | 180300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 77 | 20230809 | 180200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 78 | 20230809 | 180100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 79 | 20230809 | 180000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 80 | 20230809 | 175900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 81 | 20230809 | 175800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 82 | 20230809 | 175700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 83 | 20230809 | 175600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 84 | 20230809 | 175500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 85 | 20230809 | 175400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 86 | 20230809 | 175300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 87 | 20230809 | 175200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 88 | 20230809 | 175100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 89 | 20230809 | 175000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 90 | 20230809 | 174900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 91 | 20230809 | 174800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 92 | 20230809 | 174700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 12331 |
| 93 | 20230809 | 174600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 94 | 20230809 | 174500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 95 | 20230809 | 174400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 96 | 20230809 | 174300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 97 | 20230809 | 174200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 98 | 20230809 | 174100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 99 | 20230809 | 174000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 100 | 20230809 | 173900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 101 | 20230809 | 173800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 102 | 20230809 | 173700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 103 | 20230809 | 173600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 104 | 20230809 | 173500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 105 | 20230809 | 173400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 106 | 20230809 | 173300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 107 | 20230809 | 173200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 108 | 20230809 | 173100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 109 | 20230809 | 173000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 110 | 20230809 | 172900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 111 | 20230809 | 172800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 112 | 20230809 | 172700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 113 | 20230809 | 172600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 114 | 20230809 | 172500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 115 | 20230809 | 172400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 116 | 20230809 | 172300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 117 | 20230809 | 172200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 118 | 20230809 | 172100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 119 | 20230809 | 172000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 120 | 20230809 | 171900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 121 | 20230809 | 171800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 122 | 20230809 | 171700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 12331 |
| 123 | 20230809 | 171600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 124 | 20230809 | 171500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 125 | 20230809 | 171400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 126 | 20230809 | 171300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 127 | 20230809 | 171200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 128 | 20230809 | 171100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 129 | 20230809 | 171000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 130 | 20230809 | 170900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 131 | 20230809 | 170800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 132 | 20230809 | 170700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 133 | 20230809 | 170600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 134 | 20230809 | 170500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 135 | 20230809 | 170400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 136 | 20230809 | 170300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 137 | 20230809 | 170200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 138 | 20230809 | 170100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 139 | 20230809 | 170000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 140 | 20230809 | 165900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 141 | 20230809 | 165800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 142 | 20230809 | 165700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 143 | 20230809 | 165600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 144 | 20230809 | 165500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 145 | 20230809 | 165400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 146 | 20230809 | 165300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 147 | 20230809 | 165200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 148 | 20230809 | 165100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 149 | 20230809 | 165000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 150 | 20230809 | 164900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 151 | 20230809 | 164800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 152 | 20230809 | 164700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 12331 |
| 153 | 20230809 | 164600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 154 | 20230809 | 164500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 155 | 20230809 | 164400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 156 | 20230809 | 164300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 157 | 20230809 | 164200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 158 | 20230809 | 164100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 159 | 20230809 | 164000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 160 | 20230809 | 163900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 161 | 20230809 | 163800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 162 | 20230809 | 163700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 163 | 20230809 | 163600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 164 | 20230809 | 163500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 165 | 20230809 | 163400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 166 | 20230809 | 163300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 167 | 20230809 | 163200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 168 | 20230809 | 163100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 169 | 20230809 | 163000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 170 | 20230809 | 162900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 171 | 20230809 | 162800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 172 | 20230809 | 162700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 173 | 20230809 | 162600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 174 | 20230809 | 162500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 175 | 20230809 | 162400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 176 | 20230809 | 162300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 177 | 20230809 | 162200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 178 | 20230809 | 162100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 179 | 20230809 | 162000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 180 | 20230809 | 161900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 181 | 20230809 | 161800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 182 | 20230809 | 161700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 12331 |
| 183 | 20230809 | 161600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 184 | 20230809 | 161500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 185 | 20230809 | 161400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 186 | 20230809 | 161300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 187 | 20230809 | 161200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 188 | 20230809 | 161100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 189 | 20230809 | 161000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 190 | 20230809 | 160900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 191 | 20230809 | 160800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 192 | 20230809 | 160700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 193 | 20230809 | 160600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 194 | 20230809 | 160500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 195 | 20230809 | 160400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 196 | 20230809 | 160300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 197 | 20230809 | 160200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 198 | 20230809 | 160100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 199 | 20230809 | 160000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 200 | 20230809 | 155900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 201 | 20230809 | 155800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 202 | 20230809 | 155700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 203 | 20230809 | 155600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 204 | 20230809 | 155500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 205 | 20230809 | 155400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 206 | 20230809 | 155300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 207 | 20230809 | 155200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 208 | 20230809 | 155100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 209 | 20230809 | 155000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 210 | 20230809 | 154900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 211 | 20230809 | 154800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 212 | 20230809 | 154700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 12331 |
| 213 | 20230809 | 154600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 214 | 20230809 | 154500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 215 | 20230809 | 154400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 216 | 20230809 | 154300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 217 | 20230809 | 154200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 218 | 20230809 | 154100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 219 | 20230809 | 154000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 220 | 20230809 | 153900 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 221 | 20230809 | 153800 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 222 | 20230809 | 153700 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 223 | 20230809 | 153600 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 224 | 20230809 | 153500 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 225 | 20230809 | 153400 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 226 | 20230809 | 153300 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 227 | 20230809 | 153200 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 228 | 20230809 | 153100 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 229 | 20230809 | 153000 | 25249270650 | 48200 | 48200 | 48200 | 48200 | 12331 |
| 230 | 20230809 | 152900 | 24654916450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 231 | 20230809 | 152800 | 24654916450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 232 | 20230809 | 152700 | 24654916450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 233 | 20230809 | 152600 | 24654916450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 234 | 20230809 | 152500 | 24654916450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 235 | 20230809 | 152400 | 24654916450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 236 | 20230809 | 152300 | 24654916450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 237 | 20230809 | 152200 | 24654916450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 238 | 20230809 | 152100 | 24654916450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 239 | 20230809 | 152000 | 24654916450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 240 | 20230809 | 151900 | 24654916450 | 48250 | 48200 | 48250 | 48150 | 2526 |
| 241 | 20230809 | 151800 | 24533133750 | 48200 | 48150 | 48200 | 48150 | 2995 |
| 242 | 20230809 | 151700 | 24388780050 | 48200 | 48200 | 48200 | 48150 | 872 |
| 243 | 20230809 | 151600 | 24346773400 | 48200 | 48150 | 48200 | 48150 | 1016 |
| 244 | 20230809 | 151500 | 24297841950 | 48200 | 48150 | 48200 | 48150 | 1085 |
| 245 | 20230809 | 151400 | 24245557200 | 48150 | 48200 | 48200 | 48150 | 352 |
| 246 | 20230809 | 151300 | 24228601750 | 48150 | 48200 | 48200 | 48150 | 424 |
| 247 | 20230809 | 151200 | 24208167750 | 48150 | 48200 | 48250 | 48150 | 1848 |
| 248 | 20230809 | 151100 | 24119131050 | 48250 | 48250 | 48250 | 48200 | 243 |
| 249 | 20230809 | 151000 | 24107414450 | 48250 | 48200 | 48250 | 48200 | 278 |
| 250 | 20230809 | 150900 | 24094007950 | 48250 | 48150 | 48250 | 48150 | 4428 |
| 251 | 20230809 | 150800 | 23880468450 | 48150 | 48150 | 48200 | 48150 | 1093 |
| 252 | 20230809 | 150700 | 23827792650 | 48200 | 48150 | 48200 | 48150 | 238 |
| 253 | 20230809 | 150600 | 23816326500 | 48200 | 48200 | 48200 | 48150 | 268 |
| 254 | 20230809 | 150500 | 23803415850 | 48150 | 48150 | 48200 | 48150 | 435 |
| 255 | 20230809 | 150400 | 23782455050 | 48200 | 48200 | 48250 | 48150 | 2412 |
| 256 | 20230809 | 150300 | 23666162800 | 48150 | 48200 | 48200 | 48150 | 652 |
| 257 | 20230809 | 150200 | 23634755800 | 48200 | 48200 | 48200 | 48150 | 466 |
| 258 | 20230809 | 150100 | 23612309300 | 48200 | 48150 | 48200 | 48150 | 236 |
| 259 | 20230809 | 150000 | 23600943500 | 48200 | 48250 | 48250 | 48150 | 1049 |
| 260 | 20230809 | 145900 | 23550392650 | 48200 | 48250 | 48250 | 48200 | 387 |
| 261 | 20230809 | 145800 | 23531727700 | 48250 | 48150 | 48250 | 48150 | 3537 |
| 262 | 20230809 | 145700 | 23361259900 | 48200 | 48200 | 48200 | 48150 | 409 |
| 263 | 20230809 | 145600 | 23341555850 | 48200 | 48050 | 48200 | 48050 | 4994 |
| 264 | 20230809 | 145500 | 23101143200 | 48050 | 48100 | 48100 | 48050 | 635 |
| 265 | 20230809 | 145400 | 23070621400 | 48100 | 48100 | 48100 | 48050 | 303 |
| 266 | 20230809 | 145300 | 23056055450 | 48050 | 48050 | 48100 | 48050 | 1102 |
| 267 | 20230809 | 145200 | 23003088200 | 48100 | 48100 | 48100 | 48050 | 508 |
| 268 | 20230809 | 145100 | 22978664250 | 48100 | 48100 | 48100 | 48050 | 444 |
| 269 | 20230809 | 145000 | 22957317850 | 48100 | 48100 | 48100 | 48050 | 1310 |
| 270 | 20230809 | 144900 | 22894342250 | 48100 | 48150 | 48150 | 48050 | 1522 |
| 271 | 20230809 | 144800 | 22821121900 | 48100 | 48150 | 48150 | 48100 | 1559 |
| 272 | 20230809 | 144700 | 22746111300 | 48150 | 48150 | 48150 | 48100 | 960 |
| 273 | 20230809 | 144600 | 22699901850 | 48150 | 48100 | 48150 | 48100 | 209 |
| 274 | 20230809 | 144500 | 22689841250 | 48150 | 48100 | 48150 | 48100 | 759 |
| 275 | 20230809 | 144400 | 22653316000 | 48150 | 48150 | 48150 | 48100 | 1417 |
| 276 | 20230809 | 144300 | 22585140800 | 48150 | 48050 | 48150 | 48000 | 4570 |
| 277 | 20230809 | 144200 | 22365442800 | 48000 | 48050 | 48050 | 48000 | 326 |
| 278 | 20230809 | 144100 | 22349782250 | 48000 | 48000 | 48050 | 48000 | 541 |
| 279 | 20230809 | 144000 | 22323800850 | 48000 | 48100 | 48100 | 48000 | 496 |
| 280 | 20230809 | 143900 | 22299977450 | 48050 | 48000 | 48100 | 48000 | 961 |
| 281 | 20230809 | 143800 | 22253807750 | 48050 | 48050 | 48100 | 48000 | 1138 |
| 282 | 20230809 | 143700 | 22199127050 | 48050 | 48050 | 48100 | 48050 | 1011 |
| 283 | 20230809 | 143600 | 22150539100 | 48050 | 48100 | 48100 | 48050 | 1774 |
| 284 | 20230809 | 143500 | 22065288750 | 48100 | 48100 | 48100 | 48050 | 496 |
| 285 | 20230809 | 143400 | 22041440500 | 48100 | 48050 | 48100 | 48050 | 2684 |
| 286 | 20230809 | 143300 | 21912417150 | 48100 | 48100 | 48150 | 48050 | 1365 |
| 287 | 20230809 | 143200 | 21846750450 | 48100 | 48100 | 48150 | 48100 | 389 |
| 288 | 20230809 | 143100 | 21828026450 | 48150 | 48150 | 48150 | 48100 | 540 |
| 289 | 20230809 | 143000 | 21802034950 | 48150 | 48150 | 48150 | 48100 | 2228 |
| 290 | 20230809 | 142900 | 21694790900 | 48150 | 48150 | 48150 | 48100 | 420 |
| 291 | 20230809 | 142800 | 21674574350 | 48150 | 48150 | 48150 | 48100 | 1535 |
| 292 | 20230809 | 142700 | 21600677500 | 48100 | 48150 | 48150 | 48100 | 950 |
| 293 | 20230809 | 142600 | 21554945650 | 48150 | 48150 | 48150 | 48100 | 1663 |
| 294 | 20230809 | 142500 | 21474940000 | 48100 | 48150 | 48150 | 48100 | 538 |
| 295 | 20230809 | 142400 | 21449050850 | 48150 | 48150 | 48150 | 48100 | 327 |
| 296 | 20230809 | 142300 | 21433310550 | 48100 | 48150 | 48150 | 48100 | 707 |
| 297 | 20230809 | 142200 | 21399276300 | 48100 | 48100 | 48150 | 48100 | 815 |
| 298 | 20230809 | 142100 | 21360054800 | 48150 | 48150 | 48150 | 48100 | 565 |
| 299 | 20230809 | 142000 | 21332859250 | 48150 | 48100 | 48150 | 48100 | 577 |
| 300 | 20230809 | 141900 | 21305084800 | 48100 | 48000 | 48150 | 48000 | 4191 |
| 301 | 20230809 | 141800 | 21103571800 | 48050 | 48050 | 48100 | 48000 | 1568 |
| 302 | 20230809 | 141700 | 21028218400 | 48050 | 48000 | 48100 | 48000 | 4039 |
| 303 | 20230809 | 141600 | 20834235350 | 48000 | 48000 | 48000 | 47950 | 391 |
| 304 | 20230809 | 141500 | 20815476000 | 47950 | 48000 | 48000 | 47950 | 351 |
| 305 | 20230809 | 141400 | 20798632750 | 47950 | 48050 | 48050 | 47950 | 1181 |
| 306 | 20230809 | 141300 | 20741937400 | 48000 | 48050 | 48050 | 48000 | 300 |
| 307 | 20230809 | 141200 | 20727531900 | 48000 | 48050 | 48050 | 48000 | 315 |
| 308 | 20230809 | 141100 | 20712404300 | 48000 | 48000 | 48050 | 48000 | 995 |
| 309 | 20230809 | 141000 | 20664617950 | 48000 | 48050 | 48050 | 48000 | 773 |
| 310 | 20230809 | 140900 | 20627493850 | 48050 | 48050 | 48050 | 48000 | 256 |
| 311 | 20230809 | 140800 | 20615198700 | 48050 | 48050 | 48050 | 48000 | 327 |
| 312 | 20230809 | 140700 | 20599495250 | 48050 | 48050 | 48050 | 48000 | 852 |
| 313 | 20230809 | 140600 | 20558576350 | 48000 | 48000 | 48050 | 48000 | 423 |
| 314 | 20230809 | 140500 | 20538264400 | 48000 | 48100 | 48100 | 48000 | 671 |
| 315 | 20230809 | 140400 | 20506026500 | 48050 | 48050 | 48100 | 48050 | 517 |
| 316 | 20230809 | 140300 | 20481175000 | 48050 | 47950 | 48100 | 47950 | 3033 |
| 317 | 20230809 | 140200 | 20335518450 | 47950 | 48000 | 48000 | 47900 | 2636 |
| 318 | 20230809 | 140100 | 20209014750 | 47950 | 47950 | 48000 | 47950 | 639 |
| 319 | 20230809 | 140000 | 20178363000 | 47950 | 48000 | 48000 | 47950 | 353 |
| 320 | 20230809 | 135900 | 20161431950 | 48000 | 47950 | 48000 | 47950 | 640 |
| 321 | 20230809 | 135800 | 20130731650 | 47950 | 47950 | 48000 | 47950 | 231 |
| 322 | 20230809 | 135700 | 20119651250 | 47950 | 47950 | 48000 | 47950 | 997 |
| 323 | 20230809 | 135600 | 20071829350 | 48000 | 47950 | 48000 | 47950 | 1098 |
| 324 | 20230809 | 135500 | 20019167450 | 47950 | 47900 | 47950 | 47900 | 1191 |
| 325 | 20230809 | 135400 | 19962065850 | 47900 | 47950 | 47950 | 47900 | 625 |
| 326 | 20230809 | 135300 | 19932105050 | 47900 | 47900 | 47950 | 47850 | 1685 |
| 327 | 20230809 | 135200 | 19851390450 | 47900 | 47900 | 47900 | 47850 | 328 |
| 328 | 20230809 | 135100 | 19835689250 | 47850 | 47900 | 47900 | 47850 | 465 |
| 329 | 20230809 | 135000 | 19813424500 | 47900 | 47850 | 47900 | 47800 | 2313 |
| 330 | 20230809 | 134900 | 19702700500 | 47850 | 47750 | 47900 | 47750 | 3327 |
| 331 | 20230809 | 134800 | 19543623950 | 47800 | 47800 | 47800 | 47750 | 497 |
| 332 | 20230809 | 134700 | 19519868750 | 47800 | 47750 | 47800 | 47750 | 355 |
| 333 | 20230809 | 134600 | 19502909200 | 47800 | 47800 | 47800 | 47750 | 447 |
| 334 | 20230809 | 134500 | 19481551600 | 47800 | 47800 | 47800 | 47750 | 697 |
| 335 | 20230809 | 134400 | 19448241150 | 47800 | 47800 | 47800 | 47750 | 412 |
| 336 | 20230809 | 134300 | 19428551600 | 47750 | 47800 | 47800 | 47750 | 328 |
| 337 | 20230809 | 134200 | 19412881700 | 47800 | 47750 | 47800 | 47750 | 312 |
| 338 | 20230809 | 134100 | 19397976750 | 47800 | 47800 | 47800 | 47750 | 599 |
| 339 | 20230809 | 134000 | 19369356100 | 47750 | 47750 | 47800 | 47750 | 515 |
| 340 | 20230809 | 133900 | 19344750500 | 47750 | 47800 | 47800 | 47750 | 227 |
| 341 | 20230809 | 133800 | 19333904650 | 47750 | 47800 | 47800 | 47750 | 324 |
| 342 | 20230809 | 133700 | 19318422800 | 47800 | 47800 | 47800 | 47750 | 1620 |
| 343 | 20230809 | 133600 | 19241000350 | 47800 | 47800 | 47850 | 47750 | 1871 |
| 344 | 20230809 | 133500 | 19151507700 | 47800 | 47800 | 47850 | 47750 | 1481 |
| 345 | 20230809 | 133400 | 19080724750 | 47800 | 47800 | 47800 | 47750 | 724 |
| 346 | 20230809 | 133300 | 19046145500 | 47750 | 47750 | 47850 | 47750 | 1164 |
| 347 | 20230809 | 133200 | 18990505750 | 47800 | 47800 | 47800 | 47750 | 3079 |
| 348 | 20230809 | 133100 | 18843348500 | 47800 | 47800 | 47800 | 47750 | 450 |
| 349 | 20230809 | 133000 | 18821846100 | 47750 | 47800 | 47800 | 47750 | 391 |
| 350 | 20230809 | 132900 | 18803164250 | 47750 | 47800 | 47800 | 47750 | 301 |
| 351 | 20230809 | 132800 | 18788784800 | 47750 | 47800 | 47800 | 47750 | 198 |
| 352 | 20230809 | 132700 | 18779327400 | 47750 | 47750 | 47800 | 47750 | 574 |
| 353 | 20230809 | 132600 | 18751910550 | 47800 | 47750 | 47800 | 47750 | 271 |
| 354 | 20230809 | 132500 | 18738962850 | 47800 | 47750 | 47800 | 47700 | 345 |
| 355 | 20230809 | 132400 | 18722482700 | 47700 | 47800 | 47800 | 47700 | 1085 |
| 356 | 20230809 | 132300 | 18670672600 | 47800 | 47800 | 47800 | 47750 | 458 |
| 357 | 20230809 | 132200 | 18648789500 | 47750 | 47800 | 47800 | 47750 | 288 |
| 358 | 20230809 | 132100 | 18635032450 | 47750 | 47750 | 47850 | 47750 | 213 |
| 359 | 20230809 | 132000 | 18624851000 | 47750 | 47850 | 47850 | 47750 | 424 |
| 360 | 20230809 | 131900 | 18604590750 | 47850 | 47850 | 47850 | 47800 | 565 |
| 361 | 20230809 | 131800 | 18577563850 | 47800 | 47800 | 47850 | 47750 | 3604 |
| 362 | 20230809 | 131700 | 18405152750 | 47750 | 47750 | 47800 | 47750 | 1473 |
| 363 | 20230809 | 131600 | 18334746700 | 47800 | 47800 | 47800 | 47750 | 340 |
| 364 | 20230809 | 131500 | 18318502950 | 47800 | 47750 | 47800 | 47750 | 329 |
| 365 | 20230809 | 131400 | 18302786400 | 47800 | 47800 | 47850 | 47750 | 723 |
| 366 | 20230809 | 131300 | 18268224700 | 47800 | 47800 | 47850 | 47800 | 553 |
| 367 | 20230809 | 131200 | 18241789150 | 47800 | 47800 | 47850 | 47800 | 334 |
| 368 | 20230809 | 131100 | 18225820000 | 47850 | 47800 | 47850 | 47800 | 621 |
| 369 | 20230809 | 131000 | 18196131950 | 47800 | 47800 | 47850 | 47800 | 653 |
| 370 | 20230809 | 130900 | 18164905100 | 47850 | 47800 | 47850 | 47800 | 183 |
| 371 | 20230809 | 130800 | 18156156200 | 47850 | 47800 | 47850 | 47800 | 97 |
| 372 | 20230809 | 130700 | 18151515200 | 47800 | 47850 | 47850 | 47800 | 319 |
| 373 | 20230809 | 130600 | 18136259650 | 47800 | 47800 | 47850 | 47800 | 713 |
| 374 | 20230809 | 130500 | 18102177750 | 47750 | 47800 | 47850 | 47750 | 285 |
| 375 | 20230809 | 130400 | 18088564900 | 47800 | 47750 | 47800 | 47750 | 186 |
| 376 | 20230809 | 130300 | 18079674800 | 47750 | 47800 | 47850 | 47750 | 303 |
| 377 | 20230809 | 130200 | 18065198450 | 47750 | 47850 | 47850 | 47750 | 773 |
| 378 | 20230809 | 130100 | 18028237300 | 47850 | 47750 | 47850 | 47750 | 2349 |
| 379 | 20230809 | 130000 | 17916025200 | 47700 | 47700 | 47750 | 47700 | 322 |
| 380 | 20230809 | 125900 | 17900659200 | 47700 | 47700 | 47750 | 47700 | 243 |
| 381 | 20230809 | 125800 | 17889060250 | 47700 | 47700 | 47750 | 47700 | 257 |
| 382 | 20230809 | 125700 | 17876798450 | 47700 | 47700 | 47750 | 47700 | 1050 |
| 383 | 20230809 | 125600 | 17826695850 | 47700 | 47700 | 47750 | 47700 | 377 |
| 384 | 20230809 | 125500 | 17808703700 | 47700 | 47700 | 47750 | 47700 | 205 |
| 385 | 20230809 | 125400 | 17798919500 | 47700 | 47700 | 47750 | 47700 | 488 |
| 386 | 20230809 | 125300 | 17775623900 | 47750 | 47750 | 47750 | 47700 | 465 |
| 387 | 20230809 | 125200 | 17753429000 | 47750 | 47750 | 47750 | 47700 | 290 |
| 388 | 20230809 | 125100 | 17739590750 | 47700 | 47700 | 47750 | 47700 | 430 |
| 389 | 20230809 | 125000 | 17719065150 | 47700 | 47750 | 47750 | 47700 | 541 |
| 390 | 20230809 | 124900 | 17693256750 | 47750 | 47700 | 47750 | 47700 | 316 |
| 391 | 20230809 | 124800 | 17678175900 | 47700 | 47700 | 47750 | 47700 | 408 |
| 392 | 20230809 | 124700 | 17658707300 | 47700 | 47700 | 47750 | 47700 | 230 |
| 393 | 20230809 | 124600 | 17647732500 | 47750 | 47750 | 47750 | 47700 | 143 |
| 394 | 20230809 | 124500 | 17640907250 | 47750 | 47700 | 47800 | 47700 | 263 |
| 395 | 20230809 | 124400 | 17628344850 | 47750 | 47750 | 47800 | 47700 | 386 |
| 396 | 20230809 | 124300 | 17609911350 | 47750 | 47700 | 47800 | 47700 | 734 |
| 397 | 20230809 | 124200 | 17574860750 | 47750 | 47700 | 47750 | 47700 | 204 |
| 398 | 20230809 | 124100 | 17565129600 | 47750 | 47750 | 47750 | 47650 | 2996 |
| 399 | 20230809 | 124000 | 17422107900 | 47700 | 47700 | 47750 | 47700 | 762 |
| 400 | 20230809 | 123900 | 17385736750 | 47700 | 47700 | 47750 | 47700 | 622 |
| 401 | 20230809 | 123800 | 17356061600 | 47700 | 47750 | 47750 | 47700 | 201 |
| 402 | 20230809 | 123700 | 17346472400 | 47700 | 47700 | 47750 | 47700 | 1751 |
| 403 | 20230809 | 123600 | 17262942500 | 47750 | 47700 | 47750 | 47700 | 1622 |
| 404 | 20230809 | 123500 | 17185562100 | 47750 | 47750 | 47750 | 47700 | 565 |
| 405 | 20230809 | 123400 | 17158606350 | 47750 | 47750 | 47750 | 47700 | 3599 |
| 406 | 20230809 | 123300 | 16986911150 | 47700 | 47750 | 47750 | 47700 | 256 |
| 407 | 20230809 | 123200 | 16974690700 | 47750 | 47750 | 47800 | 47700 | 2924 |
| 408 | 20230809 | 123100 | 16835071250 | 47750 | 47800 | 47800 | 47750 | 265 |
| 409 | 20230809 | 123000 | 16822412550 | 47750 | 47800 | 47850 | 47750 | 128 |
| 410 | 20230809 | 122900 | 16816295550 | 47800 | 47800 | 47800 | 47750 | 225 |
| 411 | 20230809 | 122800 | 16805541150 | 47800 | 47800 | 47850 | 47800 | 319 |
| 412 | 20230809 | 122700 | 16790283850 | 47800 | 47750 | 47800 | 47750 | 1212 |
| 413 | 20230809 | 122600 | 16732361650 | 47750 | 47800 | 47850 | 47750 | 325 |
| 414 | 20230809 | 122500 | 16716830300 | 47800 | 47800 | 47850 | 47800 | 326 |
| 415 | 20230809 | 122400 | 16701243000 | 47800 | 47750 | 47850 | 47750 | 803 |
| 416 | 20230809 | 122300 | 16662860100 | 47750 | 47800 | 47800 | 47750 | 857 |
| 417 | 20230809 | 122200 | 16621898900 | 47800 | 47800 | 47850 | 47750 | 221 |
| 418 | 20230809 | 122100 | 16611338550 | 47800 | 47800 | 47850 | 47750 | 273 |
| 419 | 20230809 | 122000 | 16598289300 | 47800 | 47750 | 47850 | 47750 | 232 |
| 420 | 20230809 | 121900 | 16587199850 | 47750 | 47850 | 47850 | 47750 | 182 |
| 421 | 20230809 | 121800 | 16578497550 | 47800 | 47750 | 47850 | 47750 | 1279 |
| 422 | 20230809 | 121700 | 16517361550 | 47800 | 47850 | 47850 | 47800 | 1940 |
| 423 | 20230809 | 121600 | 16424626400 | 47800 | 47800 | 47850 | 47800 | 348 |
| 424 | 20230809 | 121500 | 16407986350 | 47800 | 47800 | 47850 | 47750 | 793 |
| 425 | 20230809 | 121400 | 16370070550 | 47800 | 47800 | 47850 | 47800 | 382 |
| 426 | 20230809 | 121300 | 16351801600 | 47800 | 47800 | 47850 | 47800 | 334 |
| 427 | 20230809 | 121200 | 16335830350 | 47850 | 47800 | 47850 | 47800 | 289 |
| 428 | 20230809 | 121100 | 16322011450 | 47800 | 47800 | 47850 | 47800 | 386 |
| 429 | 20230809 | 121000 | 16303552650 | 47850 | 47950 | 47950 | 47800 | 160 |
| 430 | 20230809 | 120900 | 16295902500 | 47900 | 47800 | 47900 | 47800 | 2764 |
| 431 | 20230809 | 120800 | 16163717850 | 47850 | 47950 | 47950 | 47850 | 441 |
| 432 | 20230809 | 120700 | 16142593350 | 47900 | 47900 | 47950 | 47900 | 371 |
| 433 | 20230809 | 120600 | 16124815200 | 47950 | 47950 | 47950 | 47900 | 209 |
| 434 | 20230809 | 120500 | 16114795400 | 47950 | 47900 | 48000 | 47900 | 316 |
| 435 | 20230809 | 120400 | 16099640700 | 47950 | 47850 | 48000 | 47850 | 1455 |
| 436 | 20230809 | 120300 | 16029903800 | 47850 | 47850 | 47900 | 47850 | 285 |
| 437 | 20230809 | 120200 | 16016261100 | 47850 | 47900 | 47900 | 47850 | 391 |
| 438 | 20230809 | 120100 | 15997536750 | 47900 | 47900 | 47950 | 47900 | 226 |
| 439 | 20230809 | 120000 | 15986708550 | 47900 | 47900 | 47950 | 47900 | 391 |
| 440 | 20230809 | 115900 | 15967969500 | 47950 | 47900 | 48000 | 47850 | 1279 |
| 441 | 20230809 | 115800 | 15906655750 | 47850 | 47850 | 47900 | 47850 | 680 |
| 442 | 20230809 | 115700 | 15874093600 | 47900 | 47900 | 47900 | 47850 | 390 |
| 443 | 20230809 | 115600 | 15855425400 | 47850 | 47800 | 47900 | 47750 | 1279 |
| 444 | 20230809 | 115500 | 15794249550 | 47800 | 47750 | 47800 | 47750 | 199 |
| 445 | 20230809 | 115400 | 15784745550 | 47800 | 47800 | 47800 | 47750 | 495 |
| 446 | 20230809 | 115300 | 15761096850 | 47750 | 47800 | 47800 | 47750 | 213 |
| 447 | 20230809 | 115200 | 15750921800 | 47800 | 47800 | 47850 | 47750 | 172 |
| 448 | 20230809 | 115100 | 15742696650 | 47750 | 47800 | 47850 | 47750 | 256 |
| 449 | 20230809 | 115000 | 15730456500 | 47800 | 47800 | 47850 | 47750 | 163 |
| 450 | 20230809 | 114900 | 15722664950 | 47850 | 47700 | 47900 | 47700 | 2155 |
| 451 | 20230809 | 114800 | 15619597950 | 47750 | 47700 | 47800 | 47700 | 329 |
| 452 | 20230809 | 114700 | 15603883700 | 47750 | 47700 | 47800 | 47700 | 961 |
| 453 | 20230809 | 114600 | 15558006450 | 47750 | 47750 | 47750 | 47700 | 407 |
| 454 | 20230809 | 114500 | 15538573800 | 47750 | 47700 | 47750 | 47700 | 1064 |
| 455 | 20230809 | 114400 | 15487781800 | 47700 | 47700 | 47750 | 47700 | 281 |
| 456 | 20230809 | 114300 | 15474373350 | 47700 | 47700 | 47750 | 47700 | 108 |
| 457 | 20230809 | 114200 | 15469217650 | 47750 | 47750 | 47800 | 47700 | 3466 |
| 458 | 20230809 | 114100 | 15303719300 | 47750 | 47800 | 47800 | 47750 | 699 |
| 459 | 20230809 | 114000 | 15270321150 | 47750 | 47750 | 47800 | 47750 | 386 |
| 460 | 20230809 | 113900 | 15251880550 | 47750 | 47700 | 47800 | 47700 | 618 |
| 461 | 20230809 | 113800 | 15222371350 | 47750 | 47700 | 47750 | 47700 | 325 |
| 462 | 20230809 | 113700 | 15206863600 | 47700 | 47750 | 47750 | 47700 | 530 |
| 463 | 20230809 | 113600 | 15181564550 | 47700 | 47750 | 47800 | 47700 | 5540 |
| 464 | 20230809 | 113500 | 14917231400 | 47750 | 47750 | 47850 | 47750 | 2845 |
| 465 | 20230809 | 113400 | 14781258850 | 47800 | 47800 | 47800 | 47750 | 499 |
| 466 | 20230809 | 113300 | 14757426450 | 47750 | 47750 | 47800 | 47750 | 234 |
| 467 | 20230809 | 113200 | 14746248900 | 47750 | 47750 | 47800 | 47750 | 599 |
| 468 | 20230809 | 113100 | 14717626200 | 47750 | 47750 | 47800 | 47750 | 417 |
| 469 | 20230809 | 113000 | 14697705700 | 47750 | 47750 | 47800 | 47750 | 383 |
| 470 | 20230809 | 112900 | 14679414600 | 47800 | 47750 | 47800 | 47750 | 326 |
| 471 | 20230809 | 112800 | 14663840400 | 47750 | 47850 | 47850 | 47750 | 1262 |
| 472 | 20230809 | 112700 | 14603521900 | 47850 | 47850 | 47850 | 47800 | 321 |
| 473 | 20230809 | 112600 | 14588171900 | 47800 | 47800 | 47850 | 47800 | 450 |
| 474 | 20230809 | 112500 | 14566658850 | 47800 | 47800 | 47850 | 47800 | 310 |
| 475 | 20230809 | 112400 | 14551837750 | 47850 | 47800 | 47850 | 47800 | 614 |
| 476 | 20230809 | 112300 | 14522467200 | 47850 | 47800 | 47850 | 47800 | 542 |
| 477 | 20230809 | 112200 | 14496558300 | 47800 | 47800 | 47850 | 47800 | 269 |
| 478 | 20230809 | 112100 | 14483695450 | 47800 | 47800 | 47900 | 47800 | 171 |
| 479 | 20230809 | 112000 | 14475511500 | 47800 | 47850 | 47900 | 47800 | 1454 |
| 480 | 20230809 | 111900 | 14405924600 | 47800 | 47850 | 47900 | 47800 | 1010 |
| 481 | 20230809 | 111800 | 14357588200 | 47900 | 47900 | 47950 | 47850 | 974 |
| 482 | 20230809 | 111700 | 14310921950 | 47950 | 47900 | 47950 | 47900 | 536 |
| 483 | 20230809 | 111600 | 14285228950 | 47900 | 47900 | 47950 | 47900 | 263 |
| 484 | 20230809 | 111500 | 14272623750 | 47900 | 47900 | 47950 | 47900 | 328 |
| 485 | 20230809 | 111400 | 14256904100 | 47950 | 48000 | 48000 | 47900 | 683 |
| 486 | 20230809 | 111300 | 14224179100 | 47950 | 48000 | 48050 | 47900 | 1857 |
| 487 | 20230809 | 111200 | 14135046500 | 48050 | 47950 | 48050 | 47950 | 1235 |
| 488 | 20230809 | 111100 | 14075763100 | 48000 | 47900 | 48000 | 47900 | 1496 |
| 489 | 20230809 | 111000 | 14004027700 | 47900 | 47900 | 47900 | 47850 | 1376 |
| 490 | 20230809 | 110900 | 13938129500 | 47850 | 47850 | 47900 | 47850 | 856 |
| 491 | 20230809 | 110800 | 13897134350 | 47850 | 47900 | 47950 | 47850 | 314 |
| 492 | 20230809 | 110700 | 13882102000 | 47900 | 47950 | 47950 | 47900 | 1333 |
| 493 | 20230809 | 110600 | 13818207700 | 47900 | 47900 | 47950 | 47900 | 266 |
| 494 | 20230809 | 110500 | 13805461750 | 47950 | 47950 | 48000 | 47900 | 1018 |
| 495 | 20230809 | 110400 | 13756643450 | 47900 | 47950 | 47950 | 47900 | 621 |
| 496 | 20230809 | 110300 | 13726880450 | 47950 | 47850 | 47950 | 47850 | 1840 |
| 497 | 20230809 | 110200 | 13638784200 | 47800 | 47850 | 47850 | 47800 | 280 |
| 498 | 20230809 | 110100 | 13625393350 | 47800 | 47850 | 47850 | 47800 | 320 |
| 499 | 20230809 | 110000 | 13610092900 | 47800 | 47800 | 47850 | 47800 | 374 |
| 500 | 20230809 | 105900 | 13592213450 | 47850 | 47850 | 47900 | 47800 | 356 |
| 501 | 20230809 | 105800 | 13575179350 | 47850 | 47900 | 47900 | 47850 | 2630 |
| 502 | 20230809 | 105700 | 13449326700 | 47850 | 47950 | 47950 | 47850 | 1640 |
| 503 | 20230809 | 105600 | 13370792750 | 47950 | 47900 | 47950 | 47900 | 354 |
| 504 | 20230809 | 105500 | 13353833400 | 47900 | 47950 | 48000 | 47900 | 2157 |
| 505 | 20230809 | 105400 | 13250394300 | 48000 | 47950 | 48000 | 47950 | 1631 |
| 506 | 20230809 | 105300 | 13172159500 | 47950 | 48000 | 48000 | 47950 | 323 |
| 507 | 20230809 | 105200 | 13156662650 | 48000 | 47900 | 48000 | 47900 | 1712 |
| 508 | 20230809 | 105100 | 13074537400 | 47950 | 47950 | 47950 | 47900 | 235 |
| 509 | 20230809 | 105000 | 13063272250 | 47950 | 47800 | 47950 | 47800 | 1608 |
| 510 | 20230809 | 104900 | 12986285900 | 47850 | 47800 | 47850 | 47800 | 640 |
| 511 | 20230809 | 104800 | 12955669250 | 47850 | 47950 | 48000 | 47800 | 2313 |
| 512 | 20230809 | 104700 | 12844880900 | 48000 | 47950 | 48000 | 47950 | 466 |
| 513 | 20230809 | 104600 | 12822533100 | 47950 | 47950 | 47950 | 47900 | 3241 |
| 514 | 20230809 | 104500 | 12667159250 | 47900 | 47900 | 47950 | 47900 | 1253 |
| 515 | 20230809 | 104400 | 12607125450 | 47900 | 47900 | 47950 | 47900 | 216 |
| 516 | 20230809 | 104300 | 12596774000 | 47900 | 47950 | 47950 | 47900 | 231 |
| 517 | 20230809 | 104200 | 12585702700 | 47900 | 47900 | 47950 | 47900 | 147 |
| 518 | 20230809 | 104100 | 12578657950 | 47950 | 48000 | 48000 | 47900 | 675 |
| 519 | 20230809 | 104000 | 12546288950 | 47950 | 47950 | 48000 | 47900 | 1741 |
| 520 | 20230809 | 103900 | 12462804000 | 47950 | 48000 | 48000 | 47900 | 2380 |
| 521 | 20230809 | 103800 | 12348643450 | 47950 | 47800 | 48000 | 47800 | 2891 |
| 522 | 20230809 | 103700 | 12210114300 | 47850 | 47750 | 47850 | 47700 | 2175 |
| 523 | 20230809 | 103600 | 12106181950 | 47750 | 47700 | 47800 | 47700 | 1523 |
| 524 | 20230809 | 103500 | 12033465900 | 47700 | 47800 | 47800 | 47700 | 1508 |
| 525 | 20230809 | 103400 | 11961471850 | 47750 | 47750 | 47800 | 47700 | 2582 |
| 526 | 20230809 | 103300 | 11838179350 | 47750 | 47600 | 47750 | 47600 | 9235 |
| 527 | 20230809 | 103200 | 11397841400 | 47650 | 47600 | 47650 | 47600 | 1839 |
| 528 | 20230809 | 103100 | 11310289700 | 47600 | 47650 | 47650 | 47600 | 493 |
| 529 | 20230809 | 103000 | 11286812700 | 47650 | 47650 | 47700 | 47600 | 2229 |
| 530 | 20230809 | 102900 | 11180590600 | 47650 | 47600 | 47650 | 47600 | 459 |
| 531 | 20230809 | 102800 | 11158734300 | 47650 | 47650 | 47650 | 47600 | 420 |
| 532 | 20230809 | 102700 | 11138721450 | 47700 | 47750 | 47750 | 47650 | 4689 |
| 533 | 20230809 | 102600 | 10915149550 | 47700 | 47700 | 47750 | 47700 | 150 |
| 534 | 20230809 | 102500 | 10907990050 | 47750 | 47750 | 47800 | 47700 | 1372 |
| 535 | 20230809 | 102400 | 10842477050 | 47750 | 47750 | 47750 | 47700 | 983 |
| 536 | 20230809 | 102300 | 10795541900 | 47750 | 47750 | 47750 | 47700 | 300 |
| 537 | 20230809 | 102200 | 10781220200 | 47750 | 47700 | 47750 | 47700 | 538 |
| 538 | 20230809 | 102100 | 10755538300 | 47700 | 47750 | 47750 | 47700 | 37 |
| 539 | 20230809 | 102000 | 10753772450 | 47750 | 47750 | 47750 | 47700 | 374 |
| 540 | 20230809 | 101900 | 10735918600 | 47750 | 47800 | 47800 | 47750 | 3390 |
| 541 | 20230809 | 101800 | 10574032150 | 47800 | 47800 | 47850 | 47750 | 1151 |
| 542 | 20230809 | 101700 | 10519014250 | 47900 | 47800 | 47900 | 47800 | 6888 |
| 543 | 20230809 | 101600 | 10189521050 | 47800 | 47700 | 47800 | 47700 | 4710 |
| 544 | 20230809 | 101500 | 9964573000 | 47750 | 47750 | 47750 | 47700 | 807 |
| 545 | 20230809 | 101400 | 9926069650 | 47750 | 47750 | 47750 | 47700 | 505 |
| 546 | 20230809 | 101300 | 9901958450 | 47750 | 47750 | 47750 | 47700 | 1608 |
| 547 | 20230809 | 101200 | 9825250550 | 47750 | 47800 | 47850 | 47700 | 1460 |
| 548 | 20230809 | 101100 | 9755481150 | 47850 | 47750 | 47850 | 47750 | 1064 |
| 549 | 20230809 | 101000 | 9704624350 | 47800 | 47800 | 47800 | 47700 | 693 |
| 550 | 20230809 | 100900 | 9671536100 | 47800 | 47750 | 47800 | 47750 | 967 |
| 551 | 20230809 | 100800 | 9625319100 | 47750 | 47700 | 47800 | 47700 | 4244 |
| 552 | 20230809 | 100700 | 9422825850 | 47750 | 47800 | 47800 | 47700 | 1452 |
| 553 | 20230809 | 100600 | 9353494850 | 47800 | 47850 | 47850 | 47800 | 1129 |
| 554 | 20230809 | 100500 | 9299486900 | 47850 | 47850 | 47900 | 47800 | 1223 |
| 555 | 20230809 | 100400 | 9240967650 | 47850 | 48000 | 48000 | 47850 | 1568 |
| 556 | 20230809 | 100300 | 9165845900 | 47950 | 47950 | 48000 | 47950 | 890 |
| 557 | 20230809 | 100200 | 9123163500 | 47950 | 48000 | 48000 | 47950 | 485 |
| 558 | 20230809 | 100100 | 9099905850 | 48000 | 47950 | 48050 | 47950 | 2400 |
| 559 | 20230809 | 100000 | 8984714550 | 48000 | 47950 | 48000 | 47900 | 386 |
| 560 | 20230809 | 095900 | 8966203700 | 47950 | 48000 | 48000 | 47950 | 1281 |
| 561 | 20230809 | 095800 | 8904767200 | 48000 | 48050 | 48050 | 48000 | 1849 |
| 562 | 20230809 | 095700 | 8816012150 | 48050 | 48050 | 48100 | 48000 | 1087 |
| 563 | 20230809 | 095600 | 8763777500 | 48000 | 48000 | 48050 | 48000 | 1126 |
| 564 | 20230809 | 095500 | 8709688500 | 48050 | 48000 | 48050 | 47950 | 1215 |
| 565 | 20230809 | 095400 | 8651365050 | 48000 | 47950 | 48050 | 47950 | 2480 |
| 566 | 20230809 | 095300 | 8532286800 | 47950 | 47950 | 48000 | 47900 | 1598 |
| 567 | 20230809 | 095200 | 8455652900 | 47900 | 47850 | 47950 | 47850 | 6395 |
| 568 | 20230809 | 095100 | 8149363350 | 47850 | 47800 | 47900 | 47800 | 1552 |
| 569 | 20230809 | 095000 | 8075119650 | 47800 | 47750 | 47800 | 47750 | 2300 |
| 570 | 20230809 | 094900 | 7965182600 | 47800 | 47750 | 47800 | 47750 | 854 |
| 571 | 20230809 | 094800 | 7924396150 | 47750 | 47750 | 47800 | 47750 | 732 |
| 572 | 20230809 | 094700 | 7889439300 | 47800 | 47900 | 47900 | 47800 | 3666 |
| 573 | 20230809 | 094600 | 7714132250 | 47900 | 47900 | 47950 | 47850 | 3087 |
| 574 | 20230809 | 094500 | 7566246050 | 47900 | 47900 | 47950 | 47850 | 2084 |
| 575 | 20230809 | 094400 | 7466427950 | 47900 | 47950 | 47950 | 47850 | 1193 |
| 576 | 20230809 | 094300 | 7409278050 | 47900 | 47800 | 48000 | 47800 | 2903 |
| 577 | 20230809 | 094200 | 7270202350 | 47800 | 47900 | 47900 | 47750 | 1946 |
| 578 | 20230809 | 094100 | 7177136750 | 47800 | 47800 | 47950 | 47750 | 7603 |
| 579 | 20230809 | 094000 | 6813357100 | 47750 | 47750 | 47800 | 47750 | 854 |
| 580 | 20230809 | 093900 | 6772567600 | 47750 | 47700 | 47750 | 47700 | 380 |
| 581 | 20230809 | 093800 | 6754440750 | 47700 | 47650 | 47700 | 47600 | 3172 |
| 582 | 20230809 | 093700 | 6603236150 | 47650 | 47650 | 47650 | 47600 | 298 |
| 583 | 20230809 | 093600 | 6589038300 | 47650 | 47500 | 47650 | 47450 | 2892 |
| 584 | 20230809 | 093500 | 6451519950 | 47500 | 47500 | 47550 | 47400 | 1266 |
| 585 | 20230809 | 093400 | 6391406200 | 47500 | 47550 | 47600 | 47500 | 1968 |
| 586 | 20230809 | 093300 | 6297832350 | 47550 | 47500 | 47550 | 47500 | 2048 |
| 587 | 20230809 | 093200 | 6200492350 | 47550 | 47450 | 47550 | 47400 | 2140 |
| 588 | 20230809 | 093100 | 6098885550 | 47450 | 47350 | 47450 | 47350 | 1100 |
| 589 | 20230809 | 093000 | 6046729950 | 47400 | 47250 | 47400 | 47250 | 2683 |
| 590 | 20230809 | 092900 | 5919701700 | 47250 | 47250 | 47300 | 47200 | 2011 |
| 591 | 20230809 | 092800 | 5824673900 | 47200 | 47250 | 47250 | 47200 | 1121 |
| 592 | 20230809 | 092700 | 5771757100 | 47200 | 47250 | 47250 | 47200 | 963 |
| 593 | 20230809 | 092600 | 5726257650 | 47200 | 47150 | 47250 | 47150 | 915 |
| 594 | 20230809 | 092500 | 5683069150 | 47150 | 47100 | 47200 | 47050 | 2274 |
| 595 | 20230809 | 092400 | 5575888750 | 47050 | 47150 | 47150 | 47050 | 1360 |
| 596 | 20230809 | 092300 | 5511835450 | 47150 | 47150 | 47150 | 47050 | 1557 |
| 597 | 20230809 | 092200 | 5438482550 | 47150 | 47000 | 47150 | 46950 | 6263 |
| 598 | 20230809 | 092100 | 5143619050 | 47050 | 46950 | 47100 | 46950 | 4808 |
| 599 | 20230809 | 092000 | 4917534550 | 46950 | 47000 | 47050 | 46900 | 2577 |
| 600 | 20230809 | 091900 | 4796477850 | 46950 | 47000 | 47000 | 46950 | 1200 |
| 601 | 20230809 | 091800 | 4740089450 | 47000 | 46850 | 47000 | 46850 | 4793 |
| 602 | 20230809 | 091700 | 4515229800 | 46900 | 46850 | 46900 | 46850 | 843 |
| 603 | 20230809 | 091600 | 4475711350 | 46850 | 46900 | 46900 | 46800 | 8387 |
| 604 | 20230809 | 091500 | 4082814450 | 46900 | 46950 | 46950 | 46850 | 3895 |
| 605 | 20230809 | 091400 | 3900099650 | 46900 | 46900 | 46950 | 46850 | 1273 |
| 606 | 20230809 | 091300 | 3840389000 | 46900 | 46950 | 47000 | 46850 | 5629 |
| 607 | 20230809 | 091200 | 3576374550 | 46950 | 46950 | 47000 | 46900 | 1071 |
| 608 | 20230809 | 091100 | 3526096850 | 46900 | 46850 | 46950 | 46850 | 3151 |
| 609 | 20230809 | 091000 | 3378397000 | 46800 | 46850 | 46850 | 46750 | 6512 |
| 610 | 20230809 | 090900 | 3073702900 | 46850 | 46950 | 46950 | 46800 | 5708 |
| 611 | 20230809 | 090800 | 2806195000 | 46950 | 46950 | 46950 | 46900 | 2294 |
| 612 | 20230809 | 090700 | 2698526600 | 46950 | 46950 | 47000 | 46900 | 2118 |
| 613 | 20230809 | 090600 | 2599096650 | 46950 | 46950 | 47000 | 46900 | 2981 |
| 614 | 20230809 | 090500 | 2459167150 | 46950 | 47150 | 47150 | 46950 | 4887 |
| 615 | 20230809 | 090400 | 2229363800 | 47100 | 47150 | 47250 | 47050 | 6566 |
| 616 | 20230809 | 090300 | 1919691700 | 47100 | 47250 | 47250 | 47050 | 3525 |
| 617 | 20230809 | 090200 | 1753379150 | 47100 | 46950 | 47250 | 46850 | 6851 |
| 618 | 20230809 | 090100 | 1430832300 | 46900 | 47050 | 47050 | 46600 | 14817 |
| 619 | 20230809 | 090000 | 736261900 | 47050 | 47700 | 47750 | 47000 | 15515 |